Dịch vụ dữ liệu theo yêu cầu vui lòng liên hệ (Phone, Zalo): 088.68.69.70.1

DỮ LIỆU GIAO DỊCH HÀNG NGÀY # 19/06/2026

NGÀY: [ 30/06 ]    [ 29/06 ]    [ 26/06 ]    [ 25/06 ]    [ 24/06 ]    [ 23/06 ]    [ 22/06 ]    [ 19/06 ]    [ 18/06 ]    [ 17/06 ]    [ 16/06 ]    [ 15/06 ]    [ 12/06 ]    [ 11/06 ]    [ 10/06 ]    [ 09/06 ]    [ 08/06 ]    [ 05/06 ]    [ 04/06 ]    [ 03/06 ]    [ 02/06 ]    [ 01/06 ]    (2026) THÁNG: [ Tháng 1 ]    [ Tháng 2 ]    [ Tháng 3 ]    [ Tháng 4 ]    [ Tháng 5 ]    [ Tháng 6 ]    [ Tháng 7 ]    [ Tháng 8 ]    [ Tháng 9 ]    [ Tháng 10 ]    [ Tháng 11 ]    [ Tháng 12 ]    

DOWNLOAD DỮ LIỆU NGÀY 19/06/2026

Mã CK Giá khớp Mở cửa Cao nhất Thấp nhất Khối lượng NN mua NN bán Giá trị NN
(Tỉ VND)
A32
29.4
29.4
29.40 29.40 29.40 0 0 0 0
AAA
7.1
7.1
7.09 7.19 7.09 1,422,800 145,500 2,000 1.1
AAH
2.8
2.8
2.80 2.90 2.70 1,269,600 0 0 0
AAM
6.4
6.4
6.43 6.43 6.43 200 0 0 0
AAN
22.1
22.1
22.10 22.15 22 246,700 0 0 0
AAS
8.3
8.3
8.40 8.50 8.20 1,309,200 0 0 0
AAT
2.8
2.8
2.79 2.83 2.79 25,300 0 0 0
AAV
6.7
6.7
6.70 6.70 6.60 470,100 0 0 0
ABB
15.1
15.1
14.87 15.13 14.61 4,143,400 376,900 0 6.5
ABC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
ABI
19.3
19.3
19.30 19.30 19.30 6,000 0 0 0
ABR
11.7
11.7
11.45 11.70 11.45 1,000 0 0 0
ABS
3.0
3.0
2.99 3.07 2.99 69,100 0 0 0
ABT
55
55
55 55 55 0 0 0 0
ABW
11.5
11.5
11.60 11.80 11.50 194,500 0 0 0
ACB
22.2
22.2
22.40 22.45 22.05 7,430,200 146,200 1,232,100 -24.1
ACC
12.5
12.5
12.40 12.45 12.35 13,800 0 0 0
ACE
35.6
35.6
34.59 35.55 34.49 2,200 500 0 0.0
ACG
33.5
33.5
32.50 33.45 32.50 300 0 0 0
ACL
13.1
13.1
12.05 13.05 12.05 1,300 0 0 0
ACM
0.5
0.5
0.60 0.60 0.50 535,300 0 0 0
ACS
5.3
5.3
5.30 5.30 5.30 2,300 0 0 0
ACV
44.2
44.2
44.40 44.50 44 406,400 17,900 0 0.8
ADC
19
19
19 19 19 11,100 0 0 0
ADG
8.7
8.7
8.40 8.65 8.40 11,800 0 0 0
ADP
22.5
22.5
22.60 22.85 22.50 1,400 0 100 0.0
ADS
8.4
8.4
8.46 8.51 8.38 104,400 0 0 0
AFX
10.2
10.2
10.20 10.30 10 107,300 0 0 0
AG1
10.8
10.8
12 12.30 10.70 9,200 0 0 0
AGF
1.9
1.9
2 2 1.90 7,000 0 0 0
AGG
10.8
10.8
10.82 10.86 10.68 345,800 0 2,900 0.0
AGM
2.2
2.2
2.60 2.60 2.20 133,900 0 0 0
AGP
35.6
35.6
35.60 35.90 35.50 4,900 0 0 0
AGR
14.2
14.2
13.96 14.62 13.87 1,172,700 41,200 38,800 0.0
AGX
187.9
187.9
194.86 194.86 186.05 3,300 0 0 0
AIC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
AIG
45.0
45.0
44.96 45.04 44.78 14,700 4,200 0 0.2
ALC
23
23
23 23.10 22.90 20,300 0 0 0
ALT
12.7
12.7
12.66 12.66 12.66 0 0 0 0
ALV
7
7
7 7.10 7 10,100 0 0 0
AMC
11.4
11.4
11.37 11.37 11.37 0 0 0 0
AME
6.8
6.8
6.80 6.80 6.80 0 0 0 0
AMP
14.4
14.4
14.40 14.40 14.40 3,400 0 0 0
AMS
8.7
8.7
8.64 8.83 8.25 38,700 0 0 0
AMV
1.5
1.5
1.40 1.60 1.40 196,000 0 0 0
ANI
47
47
47 47 47 0 0 0 0
ANT
25.8
25.8
25.40 25.90 25.40 2,100 0 0 0
ANV
21.5
21.5
21.80 21.90 21.40 432,500 13,100 34,200 -0.5
APC
6
6
6 6 6 0 0 0 0
APF
45.5
45.5
45.60 45.90 45 23,600 0 0 0
APG
5.3
5.3
5.55 5.55 5.29 525,100 200 0 0.0
APH
5.5
5.5
5.55 5.61 5.50 284,100 6,900 0 0.0
API
6
6
6.20 6.20 5.90 316,600 0 0 0
APL
13
13
13 13 13 0 0 0 0
APP
4.3
4.3
4.20 4.40 4.20 281,500 0 0 0
APS
6.9
6.9
7 7 6.80 317,400 21,400 0 0.1
APT
1.7
1.7
1.70 2 1.70 3,100 0 0 0
ARM
45.8
45.8
45.80 45.80 45.80 0 0 0 0
ART
1.3
1.3
1.30 1.30 1.30 0 0 0 0
ASG
16.8
16.8
16.80 16.80 16.80 0 0 0 0
ASM
5.9
5.9
5.90 5.92 5.87 141,900 400 0 0.0
ASP
7.3
7.3
7.30 7.38 7.23 67,000 1,900 2,000 0.0
AST
59.6
59.6
60 60 59.58 3,400 500 0 0.0
ATA
0.5
0.5
0.40 0.50 0.40 5,000 0 0 0
ATG
7.6
7.6
7.60 7.60 7.60 100 0 0 0
ATS
27.4
27.4
27.40 27.40 27.40 0 0 0 0
AVC
40.6
40.6
40.64 40.64 40.44 1,100 0 0 0
AVG
9.3
9.3
9.10 9.60 9 119,200 0 0 0
BAB
11.3
11.3
11.16 11.44 11.16 42,300 2,300 600 0.0
BAF
29.8
29.8
29.50 29.80 29.25 1,894,100 14,100 66,600 -1.6
BAL
6.8
6.8
6.77 6.77 6.77 0 0 0 0
BAX
31.7
31.7
31.70 31.70 31.70 0 0 0 0
BBH
8.3
8.3
8.26 8.26 8.26 0 0 0 0
BBM
7.9
7.9
7.90 7.90 7.90 0 0 0 0
BBS
12.7
12.7
12.69 12.69 12.69 0 0 0 0
BBT
13.2
13.2
13.43 13.43 13.23 1,100 0 0 0
BCA
20.8
20.8
21.20 21.40 20.50 33,800 0 0 0
BCB
2.2
2.2
2.20 2.20 2.20 0 0 0 0
BCC
7.1
7.1
7.10 7.10 7 22,300 0 0 0
BCE
8.9
8.9
8.53 9 8.53 3,500 800 0 0.0
BCF
36.6
36.6
36.58 36.58 36.58 500 0 0 0
BCM
53.3
53.3
54.50 54.50 53.30 187,900 2,600 15,600 -0.7
BCP
10.6
10.6
10.60 10.60 10.60 0 0 0 0
BCV
21.5
21.5
21.50 21.50 21.50 0 0 0 0
BDG
33.7
33.7
33.31 33.75 33.31 800 0 0 0
BDT
9.2
9.2
9.50 9.50 9.10 2,200 0 0 0
BDW
25.7
25.7
25.74 25.74 25.74 0 0 0 0
BED
23.6
23.6
23.60 23.60 23.60 0 0 0 0
BEL
17.8
17.8
17.80 17.80 17.80 0 0 0 0
BFC
53.1
53.1
53.34 54.64 52.78 160,200 0 9,500 -0.5
BGE
3.1
3.1
3.20 3.20 2.90 831,700 0 0 0
BGW
16
16
16 16 16 0 0 0 0
BHA
22.1
22.1
22.10 22.10 22.10 0 0 0 0
BHC
0.9
0.9
0.90 0.90 0.90 100 0 0 0
BHG
11
11
11 11 11 0 0 0 0
BHH
17.5
17.5
21.80 21.80 17.50 600 0 0 0
BHI
9
9
9 9 9 0 0 0 0
BHK
13.1
13.1
13.10 13.10 13.10 0 0 0 0
BHN
27.4
27.4
28.04 28.04 27.37 1,300 0 0 0
BHP
7.2
7.2
7.20 7.20 7.20 0 0 0 0
BIC
22.7
22.7
22.72 23.00 22.20 45,100 6,500 38,000 -0.7
BID
38.7
38.7
39.51 39.51 38.67 4,372,000 505,000 768,400 -11.1
BIG
5
5
5 5 4.90 285,700 0 0 0
BIO
12.5
12.5
12.51 12.51 12.32 7,500 0 0 0
BKC
15.7
15.7
15.85 15.85 15.62 3,100 0 0 0
BKG
2.6
2.6
2.63 2.65 2.54 129,600 0 0 0
BLF
2.5
2.5
2.50 2.50 2.50 19,800 0 0 0
BLI
8.2
8.2
8.20 8.30 8.20 3,100 0 0 0
BLN
6.2
6.2
6.17 6.17 6.17 0 0 0 0
BLT
21.9
21.9
20.10 21.90 20.10 200 0 0 0
BMC
12.7
12.7
12.80 12.80 12.20 6,300 0 0 0
BMD
9.3
9.3
9.35 9.35 9.35 100 0 0 0
BMF
7.4
7.4
7.40 7.40 7.40 0 0 0 0
BMG
11.1
11.1
11.10 11.10 11.10 0 0 0 0
BMI
13.9
13.9
14.14 14.19 13.90 26,900 0 4,300 -0.1
BMJ
12.5
12.5
12.40 12.50 12.20 1,600 0 0 0
BMK
14.8
14.8
14.80 14.80 14.80 0 0 0 0
BMP
145.2
145.2
147 147 144.20 94,200 15,600 1,500 2.0
BMS
14.4
14.4
14.40 14.50 14.30 138,300 0 0 0
BMV
4.6
4.6
4.60 4.60 4.60 0 0 0 0
BNA
5.1
5.1
6.10 6.10 5.10 659,300 0 0 0
BNW
16.9
16.9
15.90 16.90 15.90 300 0 0 0
BOT
1.7
1.7
1.70 1.70 1.60 187,200 0 0 0
BPC
12.2
12.2
12.23 12.23 12.23 0 0 0 0
BQB
3.7
3.7
3.70 3.70 3.70 0 0 0 0
BQP
15
15
15 15 15 0 0 0 0
BRC
11.1
11.1
11.11 11.11 11.11 1,500 100 0 0.0
BRR
18.2
18.2
18.22 18.22 18.22 0 0 0 0
BRS
22.6
22.6
23.13 23.79 22.57 900 0 0 0
BSA
20.2
20.2
20.20 20.20 20.20 3,400 0 0 0
BSD
15.1
15.1
15.10 15.10 15.10 100 100 0 0.0
BSG
11.4
11.4
11.40 11.40 11.40 400 0 0 0
BSH
16.8
16.8
16.80 16.80 16.80 0 0 0 0
BSI
34.7
34.7
34.20 36 34.20 878,100 79,000 68,600 0.3
BSL
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BSP
10.9
10.9
10.90 10.90 10.90 0 0 0 0
BSQ
17.5
17.5
17.50 17.50 17.50 0 0 0 0
BSR
25.8
25.8
26.30 26.35 25.71 7,749,900 296,100 2,635,000 -61.3
BT1
10.1
10.1
10.10 10.10 10.10 0 0 0 0
BT6
3.4
3.4
3.40 3.40 3.40 0 0 0 0
BTB
4.9
4.9
4.90 4.90 4.90 100 0 0 0
BTD
19.8
19.8
19.76 19.76 19.76 0 0 0 0
BTG
8.1
8.1
8.10 8.10 8.10 0 0 0 0
BTH
19.8
19.8
20.00 20.00 19.81 2,900 0 0 0
BTN
3
3
3 3 3 0 0 0 0
BTP
7.7
7.7
7.73 7.74 7.70 16,400 0 0 0
BTS
5
5
5.10 5.10 5 1,300 0 0 0
BTT
41.3
41.3
41.30 41.30 41.30 0 0 0 0
BTU
14.9
14.9
14.87 14.87 14.87 0 0 0 0
BTV
15.7
15.7
15.71 15.71 15.71 0 0 0 0
BTW
67.9
67.9
67.87 67.87 67.87 0 0 0 0
BVB
13.4
13.4
13.20 13.50 13.20 1,377,100 0 100 0.0
BVG
2.8
2.8
2.80 2.80 2.80 2,300 0 0 0
BVH
66.8
66.8
66.50 67 65.90 291,700 97,400 41,700 3.7
BVL
14.4
14.4
12.80 14.40 12.80 300 0 0 0
BVN
18.1
18.1
18.10 18.10 18.10 0 0 0 0
BVS
26.6
26.6
26.90 27.30 26.50 210,100 100 8,000 -0.2
BWA
12.9
12.9
12.90 12.90 12.90 0 0 0 0
BWE
43.2
43.2
43.25 43.30 43.00 6,600 0 900 0.0
BWS
32.8
32.8
32.81 32.81 32.81 100 0 0 0
BXH
11.8
11.8
11.80 11.80 11.80 0 0 0 0
C22
17.0
17.0
16.95 16.95 16.95 0 0 0 0
C32
15.4
15.4
14.75 15.54 14.75 41,400 0 0 0
C47
9
9
9.35 9.35 9 7,500 0 0 0
C4G
6.7
6.7
6.70 6.80 6.60 202,300 0 0 0
C69
18
18
17.50 18.10 17.20 919,700 53,300 32,100 0.4
C92
3.9
3.9
3.90 3.90 3.90 0 0 0 0
CAD
0.4
0.4
0.40 0.40 0.40 59,800 0 0 0
CAG
6.7
6.7
6.70 6.70 6.70 100 0 0 0
CAN
21
21
21 21 21 0 0 0 0
CAP
46.5
46.5
46.80 47.40 46.20 53,000 0 0 0
CAR
13.6
13.6
13.60 13.60 13.60 0 0 0 0
CAT
15
15
15 15.10 14.50 110,700 0 0 0
CBI
13
13
13 13 13 100 0 0 0
CBS
24
24
24.10 24.40 24 1,100 0 0 0
CC1
32.4
32.4
27.62 32.86 27.62 10,900 0 0 0
CCA
11.6
11.6
11.55 11.62 11.55 200 0 0 0
CCC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
CCI
17.7
17.7
17.75 17.75 17.75 0 0 0 0
CCL
4.0
4.0
4.02 4.02 3.95 25,600 0 0 0
CCM
31.9
31.9
31.90 31.90 31.90 0 0 0 0
CCP
20.5
20.5
20.50 20.50 20.50 0 0 0 0
CCR
14
14
14 14 14 100 0 0 0
CCS
9
9
9 9 9 0 0 0 0
CCT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
CCV
74.5
74.5
74.50 74.50 74.50 0 0 0 0
CDC
18.8
18.8
18.60 18.80 18.50 74,100 100 500 0.0
CDG
2.4
2.4
2.40 2.40 2.40 0 0 0 0
CDN
28.1
28.1
28.20 28.20 28 2,100 0 0 0
CDO
1.5
1.5
1.50 1.50 1.30 31,700 0 0 0
CDP
12.0
12.0
11.41 11.98 11.31 4,700 0 0 0
CDR
4.5
4.5
4.40 4.50 4.40 500 0 0 0
CEN
1.7
1.7
1.70 1.70 1.70 3,200 0 0 0
CEO
15.6
15.6
15.60 16.10 15.40 9,011,300 331,700 84,800 3.9
CET
5.2
5.2
5.20 5.20 5.20 8,400 0 0 0
CFM
13.5
13.5
13.50 13.50 13.50 0 0 0 0
CFV
17
17
17 17 17 0 0 0 0
CGV
3.1
3.1
3 3.20 3 2,400 0 0 0
CH5
15.4
15.4
15.40 15.40 15.40 0 0 0 0
CHC
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CHP
25.8
25.8
25.83 25.83 25.83 200 0 0 0
CHS
10.9
10.9
10.90 10.90 10.90 0 0 0 0
CI5
3.8
3.8
3.80 3.80 3.80 1,000 0 0 0
CIA
9.7
9.7
9.70 9.70 9.70 0 0 0 0
CID
8.3
8.3
8.30 8.30 8.30 100 0 0 0
CIG
7.4
7.4
7.12 7.92 7.12 58,100 0 0 0
CII
17.7
17.7
18.15 18.65 17.65 27,871,900 283,200 727,300 -7.9
CIP
2
2
2 2 2 0 0 0 0
CJC
18
18
18 18 18 0 0 0 0
CK8
5.6
5.6
5.60 5.60 5.60 0 0 0 0
CKA
53.3
53.3
53.32 53.32 53.32 2,400 0 0 0
CKD
23.5
23.5
23.50 23.50 23.50 0 0 0 0
CKG
6.9
6.9
6.96 6.96 6.90 46,700 0 0 0
CKV
16.2
16.2
16.18 16.18 16.18 0 0 0 0
CLC
50.6
50.6
50.59 50.59 50.59 0 0 0 0
CLH
20.5
20.5
20.10 20.50 20.10 500 0 0 0
CLI
25.5
25.5
26 26.20 25.50 53,100 0 0 0
CLL
27.6
27.6
27.63 27.68 27.63 15,600 0 0 0
CLM
52.9
52.9
53.23 53.23 52.78 2,300 0 0 0
CLW
54
54
54 54 54 100 0 0 0
CLX
13.8
13.8
13.93 13.93 13.83 20,200 0 0 0
CMC
9.4
9.4
9.40 9.40 9.40 1,200 0 0 0
CMD
18.5
18.5
19.16 19.16 16.32 12,300 0 0 0
CMF
398
398
398 398 398 0 0 0 0
CMG
27.8
27.8
27.45 27.80 27.35 134,400 200 27,000 -0.7
CMI
0.8
0.8
0.70 0.80 0.70 21,500 0 0 0
CMK
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CMM
19.4
19.4
19.40 19.40 19.40 0 0 0 0
CMN
24.6
24.6
25.90 25.90 24.60 10,000 0 0 0
CMP
7.8
7.8
7.84 7.84 7.84 0 0 0 0
CMS
7
7
7 7.20 6.90 85,300 0 0 0
CMT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
CMV
8.1
8.1
8.10 8.10 8.10 0 0 0 0
CMW
12.9
12.9
12.90 12.90 12.90 0 0 0 0
CMX
5.6
5.6
5.54 5.60 5.53 5,500 0 0 0
CNA
43.9
43.9
43.90 43.90 43.90 0 0 0 0
CNC
30.9
30.9
30.90 30.90 30.90 100 0 0 0
CNG
22
22
22 22 22 200 0 0 0
CNN
61.0
61.0
61.04 61.04 61.04 0 0 0 0
CNT
6.1
6.1
6.10 6.10 6.10 0 0 0 0
COM
31.5
31.5
31.50 31.50 31.50 0 0 0 0
CPA
8.8
8.8
8.80 8.80 8.80 0 0 0 0
CPC
15.9
15.9
16 16 15.90 600 0 0 0
CPH
0.3
0.3
0.30 0.30 0.30 0 0 0 0
CPI
6
6
6 6 6 0 0 0 0
CQN
30.1
30.1
30.50 30.90 30 23,600 0 0 0
CQT
6.4
6.4
6.51 6.51 6.41 5,200 0 0 0
CRC
6.1
6.1
6.24 6.24 6.13 332,700 4,400 19,800 -0.1
CRE
7.4
7.4
7.42 7.59 7.40 198,500 1,700 300 0.0
CRV
25.5
25.5
25.50 25.50 25.50 100 0 0 0
CSC
12.2
12.2
12.09 12.36 12.09 7,200 0 0 0
CSI
16.5
16.5
16.50 16.50 16.50 0 0 0 0
CSM
11.8
11.8
11.90 11.90 11.70 65,400 1,600 1,300 0.0
CST
11.7
11.7
11.60 11.70 11.50 16,300 0 0 0
CSV
24.5
24.5
24.50 24.65 24 178,100 19,200 48,100 -0.7
CT3
6.8
6.8
6.90 6.90 6.10 50,700 0 0 0
CT6
7.8
7.8
7.80 7.80 7.80 0 0 0 0
CTB
17.0
17.0
17.04 17.04 17.04 0 0 0 0
CTD
72.5
72.5
72.50 73 72.30 194,000 50,800 3,500 3.4
CTF
17.5
17.5
17.65 17.65 17.20 274,200 6,800 9,100 0.0
CTG
33.2
33.2
33.49 33.53 33.19 3,725,600 65,300 500,800 -14.7
CTI
18.4
18.4
18.45 18.82 18.36 193,800 1,800 9,200 -0.2
CTP
8.9
8.9
8.90 9.20 8.70 160,100 0 0 0
CTR
73.7
73.7
75.18 75.18 73.68 780,400 104,600 520,300 -35.0
CTS
25.9
25.9
24.80 26.75 24.80 3,059,200 299,200 167,300 3.4
CTT
16
16
16 16 16 300 0 0 0
CTW
23.8
23.8
23.80 23.80 23.80 2,000 0 0 0
CTX
5.7
5.7
6.10 6.10 5.70 22,300 0 0 0
CVN
1
1
1 1.10 1 121,000 0 0 0
CVT
26.3
26.3
25.25 26.30 25.20 2,400 0 0 0
CX8
10
10
10 10 10 0 0 0 0
D11
11.0
11.0
10.81 10.98 10.81 600 0 0 0
D2D
25.8
25.8
26.14 26.26 25.81 63,700 8,800 14,800 -0.2
DAC
6.3
6.3
6.30 6.30 6.30 0 0 0 0
DAD
14.8
14.8
14.80 14.80 14.80 900 0 0 0
DAE
14.5
14.5
14.50 14.50 14.50 0 0 0 0
DAH
3.5
3.5
3.40 3.59 3.40 34,600 0 0 0
DAS
11.2
11.2
11.20 11.20 11.20 0 0 0 0
DAT
8
8
8.45 8.45 8 1,600 0 0 0
DBC
18.9
18.9
19 19.10 18.90 751,000 0 0 0
DBD
48.0
48.0
47.57 47.95 47.57 1,100 0 0 0
DBM
27.7
27.7
24.09 27.66 24.09 400 0 0 0
DBT
12.5
12.5
12 12.50 12 15,300 0 0 0
DC1
5.8
5.8
5.85 5.85 5.78 13,900 0 0 0
DC2
5.7
5.7
5.70 5.70 5.70 0 0 0 0
DC4
7.5
7.5
7.49 7.50 7.45 82,800 2,300 0 0.0
DCF
36.1
36.1
36.10 36.10 36.10 0 0 0 0
DCG
23.5
23.5
23.50 23.50 23.50 0 0 0 0
DCH
10
10
10 10 10 0 0 0 0
DCL
37.4
37.4
37.50 37.50 37.20 313,700 0 0 0
DCM
34.6
34.6
34.79 34.89 34.46 1,886,200 70,300 310,300 -8.8
DCR
5.9
5.9
5.90 5.90 5.90 0 0 0 0
DCS
0.7
0.7
0.70 0.70 0.60 18,500 0 0 0
DCT
0.6
0.6
0.70 0.70 0.60 33,600 0 1,600 0.0
DCV
156
156
156 156 156 0 0 0 0
DDB
9
9
9 9 9 70,900 0 0 0
DDG
0.8
0.8
0.80 0.80 0.70 2,466,500 0 6,800 0.0
DDH
3.9
3.9
3.94 3.94 3.94 0 0 0 0
DDM
2.1
2.1
2.10 2.10 2.10 0 0 0 0
DDN
6.9
6.9
6.90 6.90 6.90 0 0 0 0
DDV
24.4
24.4
24.47 24.66 24.29 251,200 0 0 0
DFC
29.4
29.4
29.90 29.90 29 2,400 0 0 0
DFF
0.5
0.5
0.40 0.50 0.40 962,600 0 0 0
DGC
43.2
43.2
42.64 43.22 42.46 499,300 129,000 65,200 3.1
DGT
3.8
3.8
3.90 3.90 3.80 42,200 0 0 0
DGW
39.4
39.4
40.10 40.10 39.37 424,900 33,800 87,200 -2.2
DHA
46.1
46.1
45.65 46.82 45.65 39,300 800 3,000 -0.1
DHB
10.6
10.6
10.70 11.90 10.60 6,500 0 0 0
DHC
32.1
32.1
33.03 33.03 31.96 181,600 4,300 63,900 -2.0
DHD
27.9
27.9
27.80 27.90 27.80 5,400 0 0 0
DHG
88.5
88.5
88.60 88.60 88.13 3,900 0 700 -0.1
DHM
6.3
6.3
6.30 6.30 6 10,800 0 0 0
DHN
16.6
16.6
16.61 16.61 16.61 1,500 0 0 0
DHP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
DHT
59.8
59.8
58.64 59.82 58.64 400 0 0 0
DIC
0.9
0.9
0.90 0.90 0.80 361,500 0 0 0
DID
3.9
3.9
3.90 3.90 3.90 0 0 0 0
DIG
12.2
12.2
12.36 12.59 12.17 4,264,000 449,900 146,700 4.0
DIH
7.7
7.7
7.74 7.74 7.74 300 0 0 0
DKC
0.1
0.1
0.10 0.10 0.10 0 0 0 0
DKG
7
7
7 7 7 0 0 0 0
DL1
5.3
5.3
5.40 5.40 5.20 149,300 0 0 0
DLD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
DLG
2.6
2.6
2.68 2.69 2.60 1,453,200 28,200 64,000 -0.1
DLR
13
13
13 13 13 0 0 0 0
DLT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DM7
18
18
18 18 18 0 0 0 0
DMC
55.2
55.2
55.20 55.20 55.20 0 0 0 0
DMN
7.1
7.1
7.14 7.14 7.07 7,100 0 0 0
DMX
70
70
72.40 72.40 69.30 953,300 134,500 669,200 -37.7
DNA
22.7
22.7
22.66 22.66 22.66 0 0 0 0
DNC
49.0
49.0
49.00 49.00 49.00 300 0 0 0
DND
8.6
8.6
8.60 8.60 8.60 0 0 0 0
DNE
7.5
7.5
7.53 7.53 7.53 0 0 0 0
DNH
49
49
49 49 49 0 0 0 0
DNL
28.4
28.4
28.40 28.40 28.40 0 0 0 0
DNM
6
6
6 6 6 0 0 0 0
DNN
6.6
6.6
6.55 6.55 6.55 0 0 0 0
DNP
19.5
19.5
19.50 19.50 19.50 500 0 0 0
DNT
61
61
61 61 61 0 0 0 0
DNW
31.3
31.3
31.31 31.31 31.31 0 0 0 0
DOC
6.8
6.8
6.80 6.80 6.80 0 0 0 0
DOP
10.8
10.8
10.79 10.79 10.79 0 0 0 0
DP1
26.5
26.5
26.55 26.55 26.55 5,100 0 0 0
DP2
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DP3
62.5
62.5
62.30 62.50 61.30 15,300 0 0 0
DPC
7.5
7.5
7.50 7.50 7.50 0 0 0 0
DPG
39.6
39.6
39.90 40.35 39.55 374,600 200 17,400 -0.7
DPH
51
51
51 51 51 0 0 0 0
DPM
22.0
22.0
22.19 22.24 22.00 2,310,900 61,100 347,100 -6.7
DPP
26.5
26.5
26.50 26.50 26.50 0 0 0 0
DPR
40.3
40.3
40.65 40.65 40.20 213,900 0 25,900 -1.0
DQC
8.9
8.9
8.94 8.94 8.94 100 0 0 0
DRC
11.7
11.7
11.75 11.75 11.65 139,100 0 0 0
DRG
8.0
8.0
8.04 8.04 8.04 900 0 0 0
DRH
2.1
2.1
2.06 2.10 2.04 321,500 0 0 0
DRI
13.6
13.6
13.99 13.99 13.53 255,500 0 0 0
DRL
43.1
43.1
43.08 43.08 43.08 700 0 0 0
DS3
4.5
4.5
4.50 4.50 4.50 0 0 0 0
DSC
13.4
13.4
12.85 13.45 12.85 26,300 300 0 0.0
DSD
15.7
15.7
15.70 15.70 15.70 0 0 0 0
DSE
22.1
22.1
22.10 22.30 22 422,300 49,300 19,700 0.7
DSG
6.8
6.8
6.80 6.80 6.80 10,500 0 0 0
DSH
15.1
15.1
15.10 15.20 14.80 49,500 0 0 0
DSN
37
37
37.40 37.45 37 2,900 100 0 0.0
DSP
12.8
12.8
12.80 12.80 12.80 0 0 0 0
DST
11.5
11.5
11.60 11.70 10.50 137,000 0 0 0
DTA
3.5
3.5
3.32 3.49 3.32 3,300 0 0 0
DTC
5.3
5.3
5.30 5.30 5.30 0 0 0 0
DTD
13.4
13.4
13.45 13.54 13.19 86,000 0 0 0
DTG
15.5
15.5
15.50 15.50 15.50 6,000 0 0 0
DTH
14.4
14.4
14.40 14.40 14.40 0 0 0 0
DTI
2
2
2 2 2 1,100 0 0 0
DTK
11.4
11.4
11.40 11.40 11.40 300 0 0 0
DTL
9.6
9.6
9.95 9.95 9.50 2,000 0 0 0
DTP
77.3
77.3
76.08 77.26 76.08 1,800 0 0 0
DTT
16.9
16.9
16.89 16.89 16.89 0 0 0 0
DUS
6.2
6.2
6.20 6.20 6.20 0 0 0 0
DVC
10.3
10.3
10.30 10.30 10.30 0 0 0 0
DVG
0.9
0.9
1.10 1.10 0.90 881,900 0 0 0
DVM
6.6
6.6
6.70 6.80 6.60 96,200 0 0 0
DVN
19.4
19.4
19.46 19.56 19.27 33,900 0 0 0
DVP
68.0
68.0
68.53 68.53 68.04 3,200 100 0 0.0
DVW
42.4
42.4
42.39 42.39 42.39 0 0 0 0
DWC
18.9
18.9
18.90 18.90 18.90 0 0 0 0
DWS
13.5
13.5
13.51 13.51 13.51 0 0 0 0
DXG
13.3
13.3
13.30 13.55 13.20 11,013,700 147,300 1,299,000 -15.3
DXL
11
11
11 11 11 0 0 0 0
DXP
12.8
12.8
12.80 12.80 12.70 54,900 0 0 0
DXS
7.5
7.5
7.62 7.76 7.45 1,297,400 3,600 14,100 -0.1
DXV
3.8
3.8
3.80 3.82 3.70 1,100 0 0 0
E12
4
4
4 4 4 0 0 0 0
E29
8.5
8.5
8.49 8.49 8.49 0 0 0 0
EBS
9.7
9.7
9.70 9.70 9.70 0 0 0 0
ECI
9.4
9.4
9.40 9.40 9.40 0 0 0 0
ECO
23.1
23.1
23.50 23.50 23.10 800 0 0 0
EFI
3.4
3.4
3.40 3.40 3.40 0 0 0 0
EGL
13.1
13.1
13.10 13.10 13.10 0 0 0 0
EIB
21
21
21.05 21.15 20.90 2,539,000 166,400 107,000 1.2
EIC
19.8
19.8
20 20 19.80 1,900 0 0 0
EID
20.6
20.6
20.60 20.60 20.60 100 0 0 0
EIN
2.1
2.1
2.10 2.10 2.10 2,600 0 0 0
ELC
16.2
16.2
15.93 16.23 15.83 231,100 1,300 29,900 -0.5
EME
25.9
25.9
25.90 25.90 25.90 100 0 0 0
EMG
8.1
8.1
8.12 8.12 8.12 0 0 0 0
EMS
17.0
17.0
17.04 17.04 17.04 900 0 0 0
EVE
9.0
9.0
9.01 9.01 9.01 1,200 0 0 0
EVF
13.7
13.7
13.85 13.95 13.70 2,578,200 315,200 113,500 2.8
EVG
5.6
5.6
5.70 5.76 5.62 328,300 0 31,000 -0.2
EVS
4.8
4.8
4.90 4.90 4.70 112,000 0 0 0
F88
79.1
79.1
77.80 79.30 77.20 196,200 0 13,500 -1.1
FBC
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FCC
54.2
54.2
54.20 54.20 54.20 0 0 0 0
FCM
3.5
3.5
3.32 3.55 3.32 199,600 0 500 0.0
FCN
12.1
12.1
12.15 12.25 12.10 227,800 13,300 10,800 0.0
FCS
6.8
6.8
6.50 6.80 6.50 500 0 0 0
FDC
22.3
22.3
22.30 22.30 22.30 300 0 0 0
FGL
4.5
4.5
4.50 4.50 4.50 0 0 0 0
FHN
8.9
8.9
8.90 8.90 8.90 0 0 0 0
FHS
25.2
25.2
25.21 25.21 25.21 0 0 0 0
FIC
19.3
19.3
19.20 19.30 19.20 4,400 0 0 0
FID
1.4
1.4
1.50 1.50 1.30 188,800 0 0 0
FIR
5.1
5.1
5.10 5.12 5 253,500 2,100 3,500 0.0
FIT
3.8
3.8
3.90 3.93 3.84 250,300 0 0 0
FMC
35.3
35.3
35.70 35.70 35.30 3,900 0 200 0.0
FOC
59.1
59.1
58.95 59.12 58.77 2,700 0 0 0
FOX
77.5
77.5
78.60 78.60 77.50 85,000 0 0 0
FPT
65
65
65.09 65.27 64.36 14,295,100 1,915,100 8,683,100 -481.7
FRC
25
25
25 25 25 200 0 0 0
FRM
11.8
11.8
11.85 11.85 11.85 0 0 0 0
FRT
123.8
123.8
123.81 125.14 122.95 301,500 212,900 42,000 22.2
FSO
9.1
9.1
9.10 9.10 9.10 0 0 0 0
FT1
42.4
42.4
42.43 42.43 42.43 0 0 0 0
FTI
3.7
3.7
3.70 3.70 3.70 0 0 0 0
FTM
0.5
0.5
0.40 0.50 0.40 62,400 0 0 0
FTS
27.0
27.0
26.75 28.15 26.75 2,441,300 183,700 209,400 -0.8
G20
0.6
0.6
0.60 0.60 0.60 20,100 0 0 0
G36
9.9
9.9
9.90 10.10 9.90 28,300 0 0 0
GAS
78.9
78.9
79.39 79.49 78.23 478,800 67,300 82,500 -1.2
GCB
5.8
5.8
5.70 5.80 5.70 2,800 0 0 0
GCF
17.9
17.9
18.10 18.10 17.60 33,500 0 0 0
GDA
12.6
12.6
12.73 12.73 12.64 7,300 0 0 0
GDH
12.4
12.4
12.40 12.60 12.40 22,600 0 0 0
GDT
16.4
16.4
16.40 16.40 16.40 1,600 0 0 0
GDW
30.6
30.6
30.60 30.60 30.60 0 0 0 0
GEE
92.3
92.3
94.74 94.74 92.06 1,820,400 14,600 314,000 -27.9
GEG
13.6
13.6
13.40 13.60 13.25 472,700 2,900 2,900 0
GEL
31.5
31.5
32.05 32.05 31.20 2,546,200 192,100 99,800 2.9
GER
7.5
7.5
7.50 7.50 7.50 0 0 0 0
GEX
30
30
30.75 30.80 29.90 11,829,400 73,800 1,354,300 -38.7
GGG
2.9
2.9
3.70 3.70 2.90 4,500 0 0 0
GH3
3.2
3.2
3.17 3.17 3.17 0 0 0 0
GHC
25.9
25.9
26.50 26.50 25.40 22,100 1,100 20,000 -0.5
GIC
13
13
11.50 13 11.50 20,200 0 4,100 -0.1
GIL
11.8
11.8
11.80 11.85 11.65 67,200 0 15,600 -0.2
GKM
1.4
1.4
1.40 1.50 1.30 126,400 0 0 0
GLC
6
6
6 6 6 0 0 0 0
GLT
22.6
22.6
22.63 22.63 22.63 0 0 0 0
GLW
13.3
13.3
13.30 13.30 13.30 0 0 0 0
GMA
57
57
57 57 57 0 0 0 0
GMC
4.8
4.8
4.80 4.80 4.80 0 0 0 0
GMD
51.3
51.3
52.33 52.33 50.53 1,128,600 87,300 321,700 -17.9
GMH
7.5
7.5
7.50 7.50 7.50 0 0 0 0
GMX
15.3
15.3
15.34 15.34 15.34 0 0 0 0
GND
26.9
26.9
26.90 26.90 26.90 200 0 0 0
GPC
1.8
1.8
1.80 1.90 1.80 6,000 0 0 0
GSM
27.0
27.0
27.04 27.04 27.04 500 0 0 0
GSP
10.2
10.2
10.05 10.23 10.05 11,700 0 0 0
GTA
8.5
8.5
8.53 8.53 8.53 0 0 0 0
GTD
207
207
207 207 207 0 0 0 0
GTS
9.2
9.2
9.15 9.15 9.15 0 0 0 0
GTT
0.3
0.3
0.30 0.30 0.30 0 0 0 0
GTX
22.7
22.7
22.70 22.70 22.70 0 0 0 0
GVR
35.1
35.1
35.55 35.55 34.60 2,075,600 36,800 75,800 -1.4
GVT
74.1
74.1
74.11 74.11 74.11 100 0 0 0
H11
25.7
25.7
25.70 25.70 25.70 0 0 0 0
HAC
10.2
10.2
10.20 10.20 10.20 0 0 0 0
HAD
12.3
12.3
12.25 12.25 12.25 100 0 0 0
HAF
12
12
12 12 12 100 0 0 0
HAG
15.1
15.1
15.25 15.25 15.05 3,614,400 3,200 365,700 -5.5
HAH
51.9
51.9
52.74 52.74 51.68 521,200 2,300 116,700 -6.2
HAM
41.2
41.2
41.20 41.20 41.20 100 0 0 0
HAN
8.2
8.2
8.20 8.20 8.20 1,000 0 0 0
HAP
6.8
6.8
6.51 6.84 6.30 40,600 0 0 0
HAR
3.3
3.3
3.36 3.37 3.30 13,200 0 1,900 0.0
HAS
8.0
8.0
8.01 8.01 8.01 0 0 0 0
HAT
28.5
28.5
27.35 28.45 27.35 300 0 100 0.0
HAV
3
3
3 3 3 500 0 0 0
HAX
9.7
9.7
9.77 9.84 9.74 60,300 0 0 0
HBC
5
5
4.90 5 4.90 582,800 0 0 0
HBD
24.9
24.9
24.90 24.90 24.90 0 0 0 0
HBH
4.8
4.8
4.79 4.79 4.79 0 0 0 0
HBS
4.3
4.3
4.40 4.40 4.30 600 0 0 0
HC1
10.0
10.0
10.05 10.05 10.05 0 0 0 0
HC3
24.6
24.6
24.56 24.56 24.56 0 0 0 0
HCC
21.4
21.4
21.42 21.42 21.42 100 0 0 0
HCD
7
7
6.91 7 6.90 12,700 0 0 0
HCI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
HCM
24.4
24.4
24.53 24.66 23.97 2,712,900 2,000 123,100 -3.4
HCT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HD2
10.6
10.6
8.80 10.60 8.60 3,000 0 0 0
HD6
8.6
8.6
8.60 8.60 8.60 1,000 0 0 0
HD8
6.6
6.6
6.56 6.56 6.56 0 0 0 0
HDA
6.4
6.4
6.40 6.40 6.40 3,500 0 0 0
HDB
20.1
20.1
20.12 20.16 19.96 8,990,000 110,600 867,700 -19.0
HDC
16.0
16.0
16.30 16.60 15.95 1,487,700 300 388,000 -6.3
HDG
20.8
20.8
21.30 21.40 20.80 2,037,500 276,400 1,065,700 -16.4
HDM
33.6
33.6
34.19 34.19 33.62 500 0 0 0
HDP
25.5
25.5
25.50 25.50 25.50 500 0 0 0
HDW
16.3
16.3
16.28 16.28 16.28 0 0 0 0
HEC
31.2
31.2
31.20 31.20 31.20 1,200 0 0 0
HEJ
14.2
14.2
14.20 14.20 14.20 0 0 0 0
HEP
14
14
14 14 14 0 0 0 0
HES
21.3
21.3
21.28 21.28 21.28 0 0 0 0
HEV
6.4
6.4
6.40 6.40 6.40 100 0 0 0
HFB
9.2
9.2
9.21 9.21 9.21 0 0 0 0
HFC
8
8
8 8 8 0 0 0 0
HFX
5.6
5.6
5.60 5.60 5.60 0 0 0 0
HGM
139.1
139.1
139.13 139.13 139.13 300 0 0 0
HGT
12.1
12.1
12.10 12.10 12.10 0 0 0 0
HHB
28.9
28.9
28.90 28.90 28.90 0 0 0 0
HHC
78.8
78.8
79.70 79.70 78.80 300 0 0 0
HHG
0.7
0.7
0.70 0.80 0.70 7,900 0 0 0
HHN
0.1
0.1
0.14 0.14 0.14 0 0 0 0
HHP
13.4
13.4
13.33 13.52 13.15 953,700 52,700 84,200 -0.5
HHS
11.5
11.5
11.60 12 11.50 887,700 0 7,600 -0.1
HHV
10.9
10.9
11 11.05 10.90 2,570,200 43,200 446,500 -4.6
HID
4.3
4.3
4.33 4.33 4.19 262,600 0 29,500 -0.1
HII
5.8
5.8
5.90 5.90 5.77 292,100 500 3,200 0.0
HIO
8.2
8.2
8 8.20 8 800 0 0 0
HJC
8.8
8.8
8.80 8.80 8.80 0 0 0 0
HJS
27.9
27.9
28.10 28.10 27.90 300 0 0 0
HKB
0.5
0.5
0.50 0.50 0.40 3,200 0 0 0
HKT
14.7
14.7
14.71 15.48 14.71 44,500 0 0 0
HLA
0.4
0.4
0.40 0.40 0.40 0 0 0 0
HLB
445.4
445.4
445.40 445.40 445.40 0 0 0 0
HLC
11.1
11.1
11.30 11.30 10.30 12,900 400 0 0.0
HLD
15.0
15.0
14.93 15.03 14.36 900 0 0 0
HLO
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HLS
26.5
26.5
26.50 26.50 26.50 0 0 0 0
HLT
10.6
10.6
10.60 10.60 10.60 0 0 0 0
HLY
9.9
9.9
9.90 9.90 9.90 0 0 0 0
HMC
11.0
11.0
10.65 10.95 10.65 500 0 0 0
HMD
16.5
16.5
16.50 16.50 16.50 400 0 0 0
HMG
4.7
4.7
4.70 4.70 4.70 0 0 0 0
HMH
17.8
17.8
15 17.80 15 900 0 0 0
HMR
9.4
9.4
9.10 9.40 9.10 11,900 0 0 0
HMS
32.5
32.5
32.80 32.80 31 6,100 0 0 0
HNA
22.9
22.9
22.90 22.90 22.90 0 0 0 0
HNB
15.7
15.7
15.70 15.70 15.70 0 0 0 0
HND
10.0
10.0
9.96 9.96 9.96 0 0 0 0
HNF
25.3
25.3
25.30 25.30 25.30 0 0 0 0
HNG
7.1
7.1
7.10 7.10 6.90 740,500 0 0 0
HNI
28.1
28.1
28.10 28.10 28.10 0 0 0 0
HNM
8.3
8.3
7.80 8.30 7.80 240,500 0 0 0
HNP
18
18
18 18 18 0 0 0 0
HNR
12
12
12 12 12 0 0 0 0
HOM
3.9
3.9
4 4 3.90 2,100 0 0 0
HOT
22.5
22.5
22.50 22.50 22.50 0 0 0 0
HPA
34
34
34 34.10 34 22,800 0 6,100 -0.2
HPB
20.1
20.1
20.10 20.10 20.10 0 0 0 0
HPD
16.3
16.3
16.20 16.30 16 2,800 600 0 0.0
HPG
23.6
23.6
23.80 23.90 23.60 20,055,700 4,684,100 5,482,600 -18.3
HPH
13.6
13.6
13.60 13.60 13.60 400 0 0 0
HPI
14.9
14.9
14.90 14.90 14.90 0 0 0 0
HPO
15.3
15.3
15.30 15.30 15.30 0 0 0 0
HPP
67.8
67.8
67.83 67.83 67.83 0 0 0 0
HPT
28
28
28 28 28 300 0 0 0
HPW
22.3
22.3
22.30 22.30 22.30 0 0 0 0
HPX
4.3
4.3
4.31 4.34 4.30 121,700 100 0 0.0
HQC
2.6
2.6
2.65 2.67 2.60 3,548,800 0 143,000 -0.4
HRB
36.6
36.6
36.61 36.61 36.61 0 0 0 0
HRC
40.5
40.5
41.65 41.70 40.50 500 0 0 0
HSA
33
33
33 33 33 0 0 0 0
HSG
12.0
12.0
12.10 12.10 11.90 2,333,000 289,400 164,600 1.5
HSL
7.5
7.5
7.60 7.80 7.05 813,600 0 0 0
HSM
7
7
7 7 7 0 0 0 0
HSP
14.5
14.5
14.50 14.50 14.50 0 0 0 0
HSV
4.3
4.3
4.40 4.40 4.30 6,600 0 0 0
HT1
13.5
13.5
13.63 13.63 13.29 221,800 400 21,300 -0.3
HTC
38.3
38.3
38.32 38.32 38.32 0 0 0 0
HTE
2.9
2.9
2.90 2.90 2.90 5,500 0 0 0
HTG
33.8
33.8
33.75 33.83 33.75 8,400 0 0 0
HTI
20.7
20.7
20.70 20.70 20.70 5,000 4,400 3,600 0.0
HTL
19.4
19.4
19.42 19.42 19.42 0 0 0 0
HTM
9.4
9.4
9.40 9.40 9.40 200 0 0 0
HTN
4.8
4.8
4.77 4.85 4.67 87,600 3,800 600 0.0
HTP
1
1
1 1 0.90 218,200 0 0 0
HTT
1.6
1.6
1.40 1.60 1.40 7,400 0 0 0
HTV
12.4
12.4
11.64 12.45 11.64 6,100 0 0 0
HU1
5.7
5.7
5.70 5.70 5.70 0 0 0 0
HU3
2.8
2.8
2.80 2.80 2.80 4,000 0 0 0
HU4
8.6
8.6
8.57 8.57 8.57 0 0 0 0
HU6
3.8
3.8
3.80 3.80 3.80 100 0 0 0
HUB
11.5
11.5
11.48 11.48 11.43 2,200 0 0 0
HUG
30.1
30.1
30.10 30.10 30.10 0 0 0 0
HUT
15.5
15.5
15.50 15.50 15.40 1,563,200 1,700 259,100 -4.0
HVA
3.7
3.7
3.20 3.80 3.20 112,200 0 0 0
HVH
10.2
10.2
10.25 10.30 10.10 116,600 5,100 900 0.0
HVN
23.2
23.2
23.35 23.35 22.95 1,031,000 296,700 109,700 4.3
HVT
25.0
25.0
25.38 25.38 24.80 3,800 0 0 0
HVX
2.5
2.5
2.60 2.60 2.50 1,600 0 0 0
HWS
14.3
14.3
14.26 14.26 14.26 100 0 0 0
IBD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
ICC
33.2
33.2
33.20 33.20 33.20 0 0 0 0
ICF
2.8
2.8
2.80 2.80 2.80 0 0 0 0
ICG
15.2
15.2
15 15.20 15 2,000 0 0 0
ICI
9
9
9 9 9 0 0 0 0
ICN
27.2
27.2
27.12 27.22 27.12 1,500 0 0 0
ICT
16.6
16.6
16.59 16.59 16.59 0 0 0 0
IDC
36.7
36.7
37.70 37.70 36.74 1,040,100 8,000 302,100 -12.5
IDI
5.7
5.7
5.78 5.79 5.71 133,300 100 1,200 0.0
IDJ
4.3
4.3
4.50 4.60 4.20 1,546,600 32,000 22,700 0.0
IDP
285
285
285 285 285 0 0 0 0
IDV
21.9
21.9
21.90 21.90 21.80 4,100 0 0 0
IFS
16.0
16.0
15.96 15.96 15.96 0 0 0 0
IJC
9.1
9.1
9.14 9.14 9.03 489,500 6,900 13,100 -0.1
ILA
6.7
6.7
6.80 6.80 6.70 5,000 0 0 0
ILB
20.6
20.6
20.47 20.61 20.33 6,500 0 0 0
ILC
6.6
6.6
6.60 6.60 6.60 0 0 0 0
ILS
25.3
25.3
24.30 26 24.30 36,300 0 0 0
IME
45
45
45 45 45 0 0 0 0
IMP
44.8
44.8
44.84 44.84 44.84 100 0 0 0
IN4
39.7
39.7
39.70 39.70 39.70 0 0 0 0
INC
12.3
12.3
12.32 12.32 12.32 0 0 0 0
INN
36.7
36.7
36.70 36.70 36.70 200 200 0 0.0
IPA
13.0
13.0
13.39 13.39 13.04 27,000 0 700 0.0
IRC
3.9
3.9
3.90 3.90 3.90 0 0 0 0
ISG
9
9
9 9 9 0 0 0 0
ISH
24.0
24.0
23.98 23.98 23.98 0 0 0 0
IST
34.4
34.4
34.42 34.42 34.42 0 0 0 0
ITA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
ITC
10.7
10.7
10.87 10.96 10.73 74,000 0 0 0
ITD
13.2
13.2
13.14 13.52 13.14 81,200 0 0 0
ITQ
2.6
2.6
2.70 2.70 2.60 53,500 0 0 0
ITS
4
4
3.90 4 3.90 6,800 0 0 0
IVS
6.9
6.9
6.86 6.86 6.76 27,600 0 4,400 0.0
JOS
1.3
1.3
1.30 1.30 1.20 11,000 0 0 0
JVC
3.7
3.7
3.83 3.83 3.68 110,600 100 0 0.0
KAI
12
12
12.50 12.50 11.90 370,100 0 0 0
KBC
30
30
30.45 30.70 29.60 2,571,600 413,600 777,700 -10.9
KCB
10.1
10.1
10.35 10.35 10.07 16,200 0 0 0
KDC
50.7
50.7
50.30 51.60 50.10 947,100 27,300 20,200 0.4
KDH
20.9
20.9
20.91 21.18 20.77 2,652,100 549,800 245,000 7.0
KDM
20.4
20.4
18.40 20.90 18.40 2,300 0 0 0
KGM
5.5
5.5
5.50 5.50 5.50 3,200 0 0 0
KHD
14.5
14.5
14.55 14.55 14.55 0 0 0 0
KHG
5.0
5.0
5.01 5.02 4.96 3,260,600 0 239,700 -1.2
KHP
9.3
9.3
9.41 9.41 9.32 18,500 0 0 0
KHS
12.6
12.6
12.50 12.60 12.50 400 0 0 0
KHW
25.0
25.0
25.02 25.02 25.02 0 0 0 0
KHX
19.3
19.3
19.30 19.30 19.30 0 0 0 0
KIP
15
15
15 15 15 0 0 0 0
KKC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
KLB
11.4
11.4
11.35 11.39 11.20 239,100 12,100 11,100 0.0
KMR
2.6
2.6
2.64 2.64 2.52 6,300 0 0 0
KMT
13.2
13.2
13.20 13.20 13.20 0 0 0 0
KOS
37
37
37.20 37.20 36.50 389,100 700 27,900 -1.0
KPF
1.2
1.2
1.20 1.20 1.20 0 0 0 0
KSB
15.0
15.0
15.05 15.15 14.95 278,400 11,000 6,200 0.1
KSD
4.9
4.9
4.90 4.90 4.90 0 0 0 0
KSF
79.8
79.8
81 81 79.80 142,000 400 7,100 -0.5
KSQ
1
1
1 1.10 0.90 32,200 0 0 0
KST
12.8
12.8
12.82 12.82 12.82 0 0 0 0
KSV
157.5
157.5
156.30 158.70 156.30 25,600 0 0 0
KTC
9.2
9.2
9.20 9.20 9.20 0 0 0 0
KTL
12.2
12.2
12.20 12.20 12.20 0 0 0 0
KTS
22
22
21.60 22 21.60 200 0 0 0
KTT
2.3
2.3
2.30 2.30 2.30 0 0 0 0
KVC
1.1
1.1
1.10 1.10 1.10 120,700 0 0 0
L10
24.7
24.7
24.65 24.65 24.65 0 0 0 0
L12
4.1
4.1
4.13 4.13 4.13 1,200 0 0 0
L14
22
22
22.10 22.50 21.90 37,000 0 900 0.0
L18
17.4
17.4
17.50 17.50 17 2,400 0 0 0
L35
1.4
1.4
1.40 1.40 1.40 0 0 0 0
L40
28.5
28.5
29.60 29.60 28.50 77,500 0 0 0
L43
2.8
2.8
2.80 2.80 2.80 100 0 0 0
L45
1.8
1.8
1.70 1.80 1.70 13,300 0 0 0
L61
1.2
1.2
1.20 1.20 1.20 1,000 0 0 0
L62
3.3
3.3
3.30 3.30 3.30 0 0 0 0
L63
9.5
9.5
9.50 9.50 9.50 0 0 0 0
LAF
17.5
17.5
17.70 17.70 17.45 11,100 0 2,500 0.0
LAI
9.2
9.2
9.17 9.33 9.17 19,100 0 0 0
LAS
13.3
13.3
13.22 13.31 13.13 67,500 0 4,800 -0.1
LAW
29.7
29.7
29.70 29.70 29.70 100 0 0 0
LBE
16.3
16.3
17.46 17.46 16.33 63,800 200 0 0.0
LBM
28
28
28.30 28.30 27.90 4,900 3,200 0 0.1
LCD
19.6
19.6
19.60 19.60 19.60 0 0 0 0
LCG
8.6
8.6
8.62 8.63 8.49 785,700 2,000 197,300 -1.7
LCM
0.7
0.7
0.80 0.80 0.70 110,400 0 0 0
LDG
3.6
3.6
3.80 3.80 3.61 2,413,100 32,100 116,100 -0.3
LDP
8.4
8.4
8.40 8.70 8.20 106,500 0 0 0
LDW
27.4
27.4
27.39 27.39 27.39 0 0 0 0
LEC
4.9
4.9
4.90 4.90 4.90 0 0 0 0
LG9
4.3
4.3
4.30 4.30 3.50 400 0 0 0
LGC
64.8
64.8
64.80 64.80 64.80 0 0 0 0
LGL
5.1
5.1
5.15 5.18 4.99 190,800 0 0 0
LHC
46.5
46.5
46.50 46.50 46.25 17,200 0 0 0
LHG
26.2
26.2
26.22 26.22 26.08 28,100 0 1,000 0.0
LIC
30.7
30.7
30.70 30.70 30.70 0 0 0 0
LIG
3.8
3.8
3.80 3.90 3.70 40,700 0 0 0
LIX
28.8
28.8
28.40 28.80 28.20 12,700 500 0 0.0
LKW
32.1
32.1
32.08 32.17 32.08 300 0 0 0
LLM
21.4
21.4
20.60 21.90 20.60 6,600 0 0 0
LM3
1.7
1.7
1.70 1.70 1.70 0 0 0 0
LM7
1.7
1.7
1.80 1.80 1.70 1,300 0 0 0
LM8
13.7
13.7
13.74 13.74 13.74 0 0 0 0
LMC
5.9
5.9
5.30 5.90 5.30 400 0 0 0
LMH
1.4
1.4
1.30 1.40 1.20 38,800 0 0 0
LMI
9.2
9.2
9.20 9.20 9.20 0 0 0 0
LNC
3.9
3.9
3.94 3.94 3.94 0 0 0 0
LO5
0.4
0.4
0.40 0.40 0.40 400 0 0 0
LPB
48
48
47.05 49.60 46.50 1,555,700 278,400 244,800 1.5
LPS
21.2
21.2
21.50 22.15 21 1,227,800 0 6,100 -0.1
LPT
6.8
6.8
6.77 6.77 6.77 11,100 0 0 0
LQN
2.2
2.2
2.20 2.20 2.20 0 0 0 0
LSG
32.4
32.4
33.20 33.40 32.40 11,800 0 0 0
LSS
8.2
8.2
8.15 8.15 8.09 58,600 0 0 0
LTC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
LUT
0.5
0.5
0.50 0.50 0.50 200 0 0 0
M10
21.2
21.2
21.70 21.70 21.20 1,200 0 0 0
MA1
33
33
33 33 33 0 0 0 0
MAC
11.9
11.9
12.70 12.70 11.90 300 0 0 0
MAS
34.8
34.8
34.80 34.80 34.80 0 0 0 0
MBB
20.0
20.0
20.22 20.22 20.02 7,101,000 251,300 764,700 -12.9
MBG
2.7
2.7
2.70 2.80 2.70 289,900 0 0 0
MBN
7.9
7.9
7.90 7.90 7.90 0 0 0 0
MBS
19.5
19.5
19.58 20.05 19.20 4,975,100 466,100 281,200 3.7
MBT
8.8
8.8
8.60 8.80 8.60 300 0 0 0
MCC
13.2
13.2
13.20 13.20 13.20 0 0 0 0
MCF
7.2
7.2
7.10 7.20 7.10 4,400 0 0 0
MCG
2.5
2.5
2.50 2.60 2.50 16,300 0 0 0
MCH
124.7
124.7
127.61 128.10 124.65 466,100 17,600 110,500 -11.8
MCM
27.5
27.5
27.25 27.50 27.15 26,100 0 100 0.0
MCO
5.7
5.7
5.60 5.70 5.50 8,000 0 500 0.0
MCP
27.8
27.8
27.70 27.80 27.50 20,000 0 0 0
MDA
5.3
5.3
5.30 5.30 5.30 0 0 0 0
MDC
8.7
8.7
8.67 8.67 8.67 0 0 0 0
MDF
4.8
4.8
4.80 4.80 4.80 100 0 0 0
MDG
37.0
37.0
36.95 36.95 36.95 0 0 0 0
MEC
2.8
2.8
2.80 2.80 2.80 0 0 0 0
MED
18.4
18.4
18.40 18.40 18.40 0 0 0 0
MEF
2.1
2.1
2.10 2.10 2.10 0 0 0 0
MEL
7.2
7.2
7.16 7.16 7.16 0 0 0 0
MES
10
10
10 10 10 0 0 0 0
MFS
33.8
33.8
33.90 33.90 33.60 6,100 0 0 0
MGC
11.1
11.1
10.30 11.10 10.30 3,600 0 0 0
MGG
24.3
24.3
24.30 24.30 24.30 0 0 0 0
MGR
8
8
8 8 8 100 0 0 0
MH3
28.7
28.7
27.10 28.70 27.10 200 0 0 0
MHC
9.1
9.1
9.06 9.06 9.06 100 0 0 0
MIC
10.6
10.6
10.60 10.60 10.60 100 0 0 0
MIE
8
8
8 8 8 0 0 0 0
MIG
16.6
16.6
16.72 16.81 16.62 51,000 0 600 0.0
MKP
26.2
26.2
26.20 26.20 26.20 1,600 0 0 0
MKV
19.3
19.3
19.30 19.30 19.30 0 0 0 0
MLC
19.1
19.1
19.08 19.08 19.08 0 0 0 0
MLS
17.8
17.8
17.80 17.80 17.80 0 0 0 0
MML
29.9
29.9
30 30 29.80 19,900 0 0 0
MNB
22.7
22.7
22.72 22.72 22.72 0 0 0 0
MND
10.2
10.2
10.20 10.20 10.20 0 0 0 0
MPC
15.8
15.8
15.80 15.90 15.70 6,800 0 0 0
MPT
0.8
0.8
0.80 0.80 0.80 30,400 0 0 0
MPY
12.5
12.5
12.50 12.50 12.50 0 0 0 0
MQB
5.1
5.1
5.10 5.10 5.10 0 0 0 0
MQN
19.2
19.2
19.20 19.20 19.20 1,200 0 0 0
MRF
25
25
25 25 25 17,800 0 0 0
MSB
13.2
13.2
13 13.17 12.88 16,381,300 8,038,200 3,489,200 72.0
MSH
34.5
34.5
34.55 34.65 34.30 51,900 400 700 0.0
MSN
72
72
72.20 72.60 72 2,203,100 813,900 555,500 18.6
MSR
38.7
38.7
39.96 39.96 38.49 902,800 0 0 0
MST
9.1
9.1
9 9.10 9 785,800 0 61,600 -0.6
MTA
12.2
12.2
12.17 12.77 12.17 2,500 0 0 0
MTB
9.8
9.8
9.80 9.80 9.80 0 0 0 0
MTG
10.2
10.2
10.20 10.20 10.20 0 0 0 0
MTH
25
25
25 25 25 300 0 0 0
MTL
5.3
5.3
5.30 5.40 5.30 2,300 0 0 0
MTP
13
13
13 13 13 400 0 0 0
MTS
9
9
9 9 9 0 0 0 0
MTV
14.3
14.3
14.30 14.30 14.30 0 0 0 0
MVB
15.6
15.6
15.60 15.60 15.60 100 100 0 0.0
MVC
12.9
12.9
12.95 12.95 12.95 0 0 0 0
MVN
59.9
59.9
59 59.90 59 900 0 0 0
MWG
75.8
75.8
76.47 76.67 75.31 2,425,600 492,700 138,100 27.9
MZG
11.5
11.5
11.64 11.64 11.45 156,400 0 0 0
NAB
12.3
12.3
12.35 12.40 12.30 1,732,400 126,600 175,600 -0.6
NAC
1.3
1.3
1.30 1.30 1.30 0 0 0 0
NAF
50.3
50.3
50.30 50.60 49.95 343,400 66,400 22,200 2.2
NAG
7.4
7.4
7.37 7.37 7.28 47,400 0 0 0
NAP
10.5
10.5
10.50 10.50 10.50 0 0 0 0
NAS
31.8
31.8
31.80 31.80 31.80 0 0 0 0
NAU
7
7
7 7 7 0 0 0 0
NAV
13.3
13.3
13.30 13.30 13.30 0 0 0 0
NAW
10
10
10 10 10 0 0 0 0
NBB
17.3
17.3
17.30 17.30 17.30 10,000 0 0 0
NBC
8.0
8.0
8.05 8.05 7.96 21,500 0 0 0
NBE
8.9
8.9
9.10 9.10 8.90 6,900 0 0 0
NBP
7.5
7.5
7.50 7.50 7.50 100 0 0 0
NBT
13.9
13.9
14.39 14.39 13.14 2,200 0 0 0
NBW
36.7
36.7
36.66 36.66 36.66 0 0 0 0
NCG
12.8
12.8
12.80 12.80 12.80 100 0 0 0
NCS
39
39
39 39 39 0 0 0 0
NCT
84.8
84.8
84.53 85.26 84.43 15,700 400 4,100 -0.3
ND2
32.2
32.2
32.97 32.97 32.15 2,100 0 0 0
NDC
157
157
157 157 157 0 0 0 0
NDN
9.9
9.9
9.88 9.97 9.78 135,700 0 8,000 -0.1
NDP
22.5
22.5
22.50 22.50 22.50 0 0 0 0
NDT
4.7
4.7
4.60 4.70 4.60 3,800 0 0 0
NDW
14.9
14.9
14.90 14.90 14.90 0 0 0 0
NDX
6.2
6.2
6.20 6.20 6.20 0 0 0 0
NED
6.6
6.6
6.60 6.60 6.30 10,900 0 0 0
NET
60.5
60.5
60.49 60.49 59.14 800 0 0 0
NFC
56
56
56 56 56 100 0 0 0
NGC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
NHA
10.5
10.5
10.77 10.77 10.50 32,400 600 1,500 0.0
NHC
21.4
21.4
21.43 21.43 21.43 0 0 0 0
NHD
149
149
126 150 126 600 0 0 0
NHH
10.3
10.3
10.15 10.25 10.15 11,700 0 0 0
NHT
11.3
11.3
11.40 11.40 11.10 800 0 0 0
NHV
0.6
0.6
0.60 0.60 0.60 0 0 0 0
NJC
15.7
15.7
15.71 15.71 15.71 100 0 0 0
NKG
12.2
12.2
12.50 12.50 12.20 2,008,800 8,000 516,200 -6.3
NLG
27.1
27.1
27.15 27.65 26.65 2,328,700 284,300 428,100 -3.9
NLS
5.5
5.5
5.50 5.50 5.50 0 0 0 0
NNC
42.9
42.9
42.84 42.94 42.40 44,300 0 0 0
NNT
56.3
56.3
56.34 56.34 56.34 0 0 0 0
NO1
5.0
5.0
5.03 5.03 4.98 12,800 0 0 0
NOS
0.9
0.9
0.90 0.90 0.90 100 0 0 0
NQB
9.6
9.6
9.60 9.60 9.60 0 0 0 0
NQN
11.2
11.2
11.33 11.33 11.23 1,400 0 0 0
NRC
5.8
5.8
5.80 5.80 5.70 364,700 0 0 0
NSC
69.9
69.9
69.93 69.93 69.93 100 0 0 0
NSG
13
13
13 13 13 0 0 0 0
NSH
4.7
4.7
4.70 4.70 4.60 45,200 0 0 0
NSL
17.4
17.4
17.36 17.36 17.36 0 0 0 0
NSS
3.7
3.7
3.70 3.70 3.70 0 0 0 0
NST
11.2
11.2
11.20 11.20 11.20 2,700 0 0 0
NT2
23
23
22.90 23.25 22.90 620,300 0 0 0
NTC
137.9
137.9
138 138 137.40 1,500 0 0 0
NTF
12
12
12 12 12 0 0 0 0
NTH
52.5
52.5
52.50 52.50 52.50 2,000 0 0 0
NTL
15.4
15.4
15.65 15.65 15.40 96,200 0 0 0
NTP
50.9
50.9
50.80 51.50 50.60 33,600 0 1,100 -0.1
NTT
10
10
10 10 10 0 0 0 0
NTW
21.8
21.8
21.79 21.79 21.79 0 0 0 0
NUE
9.6
9.6
9.58 9.58 9.58 0 0 0 0
NVB
12.6
12.6
12.60 12.60 12.40 219,000 1,300 0 0.0
NVL
12.8
12.8
13.20 13.40 12.81 14,984,200 0 0 0
NVP
51
51
51 51 51 0 0 0 0
NVT
7.8
7.8
7.80 7.80 7.80 0 0 0 0
NWT
5.1
5.1
5.14 5.14 5.14 0 0 0 0
NXT
4
4
4 4 4 1,000 0 0 0
OCB
10.8
10.8
10.96 10.96 10.78 3,053,000 0 0 0
OCH
7.3
7.3
7.40 7.40 7.10 65,000 0 0 0
ODE
46.1
46.1
46.30 46.50 46 18,100 0 0 0
OGC
2.9
2.9
2.90 2.90 2.86 317,800 0 0 0
OIL
13.5
13.5
13.55 13.65 13.36 1,130,200 0 0 0
ONE
10.9
10.9
10.90 10.90 10.90 800 0 0 0
ONW
6
6
6 6 6 0 0 0 0
OPC
19.4
19.4
19.39 19.39 19.39 0 0 0 0
ORS
13.1
13.1
13.10 13.30 13 2,856,800 0 0 0
PAC
19.6
19.6
19.45 19.85 19.45 119,100 0 0 0
PAI
12.4
12.4
12.40 12.40 12.40 0 0 0 0
PAN
22.9
22.9
23.10 23.30 22.85 419,500 0 0 0
PAP
27
27
27 27 27 200 0 0 0
PAS
2.6
2.6
2.70 2.70 2.60 44,600 0 0 0
PAT
61.3
61.3
60.20 61.25 59.72 44,800 0 0 0
PBC
5.8
5.8
5.90 5.90 5.80 5,700 0 0 0
PBP
11.1
11.1
10.88 11.06 10.78 1,300 0 0 0
PBT
11.8
11.8
11.78 11.78 11.78 0 0 0 0
PC1
21.3
21.3
21.25 21.75 20.85 5,676,400 0 0 0
PCB
8.3
8.3
8.50 8.60 8.30 314,800 0 0 0
PCC
30
30
31 31 30 200 0 0 0
PCE
17.5
17.5
17.47 17.47 17.47 0 0 0 0
PCF
3
3
3 3 3 400 0 0 0
PCG
2.5
2.5
2.50 2.50 2.50 0 0 0 0
PCH
18.2
18.2
18.41 18.41 18.22 79,900 0 10,400 -0.2
PCM
16
16
16 16 16 0 0 0 0
PCT
10.2
10.2
10.20 10.20 10.20 0 0 0 0
PDB
18.6
18.6
18.51 18.61 18.51 6,100 300 0 0.0
PDC
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PDN
97.7
97.7
97.82 97.82 95.86 1,200 0 0 0
PDR
15
15
15.10 15.35 14.95 7,005,000 0 0 0
PDV
9.1
9.1
9.05 9.10 9 40,000 0 0 0
PEG
3.9
3.9
3.90 3.90 3.80 800 0 0 0
PEN
10.5
10.5
10.50 10.50 10.50 0 0 0 0
PEQ
49.5
49.5
49.50 49.50 49.50 0 0 0 0
PET
52.9
52.9
52.10 54.48 50.95 966,300 0 0 0
PFL
2
2
2 2.10 2 28,000 0 0 0
PGB
10.7
10.7
10.80 10.80 10.60 13,700 0 0 0
PGC
12.6
12.6
12.70 12.85 12.30 33,800 0 0 0
PGD
21.5
21.5
21.60 21.60 21.51 3,800 0 0 0
PGI
18
18
17.50 18.30 17.15 6,100 0 0 0
PGN
7.2
7.2
6.90 7.20 6.80 1,700 0 0 0
PGS
50
50
45.90 50 45.90 700 0 0 0
PGT
7.1
7.1
6 7.10 6 1,700 0 0 0
PGV
20.9
20.9
20.50 20.99 20.37 2,500 0 0 0
PHC
4.1
4.1
4.18 4.21 4.07 11,100 0 0 0
PHH
4.6
4.6
4.60 4.60 4.60 0 0 0 0
PHN
56
56
56 56 56 0 0 0 0
PHP
37.6
37.6
37.04 38.41 36.65 148,300 0 0 0
PHR
35.3
35.3
35.27 35.27 34.73 252,400 0 0 0
PHS
10.7
10.7
10.70 10.70 10.70 0 0 0 0
PIA
22.8
22.8
22.77 22.77 22.77 0 0 0 0
PIC
14.4
14.4
14.03 14.49 13.94 1,000 0 0 0
PID
2.8
2.8
2.80 2.80 2.80 0 0 0 0
PIS
10.0
10.0
10.00 10.00 10.00 0 0 0 0
PIT
6.6
6.6
6.64 6.64 6.64 1,500 0 0 0
PIV
6.6
6.6
6.70 6.90 6.60 147,800 0 0 0
PJC
30
30
30 30 30 0 0 0 0
PJS
23.2
23.2
23.24 23.24 23.24 0 0 0 0
PJT
8.9
8.9
8.89 8.89 8.89 0 0 0 0
PLA
6.2
6.2
5.50 6.20 5.50 2,300 0 0 0
PLC
21.1
21.1
21.40 21.50 21 76,900 0 1,000 0.0
PLE
61.5
61.5
61.50 61.50 61.50 0 0 0 0
PLO
4.1
4.1
4.10 4.10 4.10 0 0 0 0
PLP
4.1
4.1
4.19 4.19 4.05 22,400 0 0 0
PLX
37.3
37.3
37.75 37.80 37.27 1,532,600 0 0 0
PMB
9.9
9.9
10.08 10.08 9.90 8,900 0 0 0
PMC
130.9
130.9
119.52 130.94 119.42 500 0 100 0.0
PMG
6.1
6.1
6.11 6.11 6.11 0 0 0 0
PMJ
15.7
15.7
15.70 15.70 15.70 0 0 0 0
PMP
12.2
12.2
12.17 12.17 12.17 0 0 0 0
PMS
35
35
35 35 35 3,300 0 0 0
PMT
6.2
6.2
6.15 6.15 6.15 0 0 0 0
PMW
37
37
37 37 37 0 0 0 0
PNC
31.1
31.1
31.14 31.14 31.14 0 0 0 0
PND
6.8
6.8
5.20 6.80 5.20 200 0 0 0
PNG
36.0
36.0
36.00 36.00 36.00 0 0 0 0
PNJ
67.1
67.1
66.80 67.90 66.80 668,200 0 0 0
PNP
18.1
18.1
18.06 18.06 18.06 0 0 0 0
PNT
8.9
8.9
8.90 8.90 8.90 0 0 0 0
POB
30.5
30.5
30.50 30.50 30.50 0 0 0 0
POM
4.3
4.3
4.70 4.70 4.10 3,349,800 0 0 0
POS
14.5
14.5
14.70 14.80 14.50 9,200 0 0 0
POT
19.6
19.6
19.60 19.60 19.60 0 0 0 0
POV
7
7
7 7 7 2,000 0 0 0
POW
13.9
13.9
14.20 14.20 13.85 11,331,600 0 0 0
PPC
9.7
9.7
9.69 9.70 9.65 78,500 0 0 0
PPE
12.5
12.5
12.50 12.50 12.50 100 0 0 0
PPH
25.2
25.2
25.24 25.33 24.76 19,300 0 0 0
PPI
0.4
0.4
0.40 0.40 0.40 0 0 0 0
PPP
18.1
18.1
18.10 18.10 18.10 1,000 0 0 0
PPS
9.3
9.3
8.57 10.41 8.57 1,900 0 0 0
PPT
15.4
15.4
15.40 15.40 15.20 328,000 0 0 0
PPY
5.9
5.9
5.93 5.93 5.93 1,000 0 0 0
PQN
4
4
4 4 4 0 0 0 0
PRC
10.8
10.8
10.80 10.90 10.80 1,400 0 0 0
PRE
27.4
27.4
27.07 27.36 26.97 5,400 0 0 0
PRO
6.3
6.3
6.30 6.30 6.30 3,000 0 0 0
PRT
8.9
8.9
8.90 8.90 8.90 400 0 0 0
PSB
5.4
5.4
5.20 5.40 5.20 9,900 0 0 0
PSC
11
11
11 11 11 0 0 0 0
PSD
13.2
13.2
13.31 13.31 12.92 30,500 0 0 0
PSE
9.8
9.8
9.80 9.80 9.80 2,000 0 0 0
PSH
1.7
1.7
1.70 1.70 1.70 0 0 0 0
PSI
9.1
9.1
9.20 9.30 9 221,000 0 0 0
PSL
8.7
8.7
8.70 8.70 8.70 0 0 0 0
PSN
9.3
9.3
9.30 9.30 9.30 0 0 0 0
PSP
15.9
15.9
15.90 15.90 15.90 0 0 0 0
PSW
7.4
7.4
7.32 7.41 7.32 3,500 0 0 0
PTB
35.4
35.4
35.17 35.41 35.07 48,400 0 0 0
PTC
6.2
6.2
6.21 6.49 6.21 1,500 0 0 0
PTD
5.5
5.5
5.50 5.50 5.50 0 0 0 0
PTE
5.8
5.8
5.80 5.80 5.80 0 0 0 0
PTG
1.2
1.2
1.20 1.20 1.20 0 0 0 0
PTH
9.1
9.1
9.10 9.10 9.10 0 0 0 0
PTI
26
26
26 26 26 0 0 0 0
PTL
2.6
2.6
2.60 2.60 2.55 800 0 0 0
PTM
10.7
10.7
10.70 10.70 10.70 0 0 0 0
PTO
20
20
20 20 20 0 0 0 0
PTP
11.4
11.4
11.40 11.40 11.40 0 0 0 0
PTS
8.7
8.7
8.70 8.70 8.70 100 0 0 0
PTT
9.4
9.4
9.40 9.40 9.40 200 0 0 0
PTV
5.6
5.6
5.60 5.60 5.50 3,500 0 0 0
PTX
18.5
18.5
18.50 18.50 18.50 0 0 0 0
PV2
2.1
2.1
2 2.10 1.90 68,900 0 0 0
PVB
25.3
25.3
25 25.50 24.80 21,800 1,000 0 0.0
PVC
13.7
13.7
13.90 13.90 13.70 241,800 0 0 0
PVD
18.6
18.6
18.57 18.60 18.39 1,375,800 0 0 0
PVE
2.6
2.6
2.60 2.60 2.40 15,300 0 0 0
PVG
6
6
6 6 5.90 72,600 0 0 0
PVH
0.7
0.7
0.70 0.70 0.70 500 0 0 0
PVI
67.8
67.8
68.17 68.17 67.64 23,200 2,000 700 0.1
PVL
2.5
2.5
2.60 2.60 2.40 487,400 0 0 0
PVM
19.3
19.3
19.30 19.30 19.30 0 0 0 0
PVO
6
6
6.10 6.10 6 5,800 0 0 0
PVP
17.3
17.3
16.23 17.27 16.13 1,205,500 0 0 0
PVR
1.1
1.1
1 1.10 1 3,000 0 0 0
PVS
32.5
32.5
32.50 32.67 32.08 2,042,300 509,800 30,900 18.6
PVT
20.3
20.3
19.95 20.40 19.50 4,252,900 0 0 0
PVV
1.2
1.2
1.20 1.20 1.20 2,900 0 0 0
PVX
1.7
1.7
1.60 1.70 1.60 805,800 0 0 0
PVY
2.1
2.1
2 2.10 1.90 9,900 0 0 0
PWA
6.1
6.1
6.10 6.10 6.10 100 0 0 0
PWS
14.4
14.4
14.40 14.40 14.40 0 0 0 0
PXA
0.7
0.7
0.80 0.80 0.70 1,600 0 0 0
PXI
0.7
0.7
0.60 0.80 0.60 14,900 0 0 0
PXL
12.5
12.5
12.80 12.80 12.40 54,200 0 0 0
PXM
0.4
0.4
0.40 0.40 0.40 10,100 0 0 0
PXS
2.5
2.5
2.70 2.70 2.40 302,200 0 0 0
PXT
1.5
1.5
1.60 1.60 1.50 4,900 0 0 0
QBS
0.5
0.5
0.50 0.60 0.50 266,000 0 0 0
QCC
17.7
17.7
17.75 17.75 17.75 100 0 0 0
QCG
13.3
13.3
13.10 13.90 13.10 169,800 0 0 0
QHD
54
54
54 54 54 0 0 0 0
QHW
34.7
34.7
34.73 34.73 34.73 0 0 0 0
QNC
5.4
5.4
5.40 5.40 5.40 0 0 0 0
QNP
30.3
30.3
30.25 30.25 30.25 500 0 0 0
QNS
47.6
47.6
47.36 47.65 47.36 39,700 0 0 0
QNT
13.8
13.8
13.80 13.80 13.80 0 0 0 0
QNU
9.9
9.9
9.90 9.90 9.90 0 0 0 0
QNW
17.1
17.1
17.10 17.10 17.10 0 0 0 0
QPH
34.7
34.7
34.70 34.70 34.70 2,000 0 0 0
QSP
21.6
21.6
21.60 21.60 21.60 0 0 0 0
QST
26
26
26 26 26 0 0 0 0
QTC
32.1
32.1
32.05 32.05 32.05 0 0 0 0
QTP
11.8
11.8
11.80 11.80 11.70 174,700 0 0 0
RAL
81.2
81.2
81.39 81.39 81.19 629,100 0 0 0
RAT
17.0
17.0
17.00 17.00 17.00 0 0 0 0
RBC
6.4
6.4
6.40 6.40 6.40 0 0 0 0
RCC
19.2
19.2
19.20 19.20 19.20 100 0 0 0
RCL
10.9
10.9
10.88 10.88 10.88 3,000 0 0 0
REE
50.4
50.4
50.70 50.70 50.40 225,400 0 0 0
RGG
36.4
36.4
36.40 36.40 36.40 0 0 0 0
RIC
8.8
8.8
8.80 8.80 8.80 1,000 0 0 0
RTB
26.6
26.6
26.63 26.63 26.63 100 0 0 0
RYG
8.7
8.7
8.69 8.74 8.33 27,800 0 0 0
S12
2.3
2.3
2.30 2.30 2.30 5,000 0 0 0
S4A
32.5
32.5
32.50 32.50 32.50 0 0 0 0
S55
60
60
60 60 60 100 0 0 0
S72
6.4
6.4
6.40 6.40 6.40 0 0 0 0
S74
16.3
16.3
16.30 16.30 16.30 0 0 0 0
S99
9
9
8.90 9 8.80 46,200 0 0 0
SAB
45.1
45.1
45.10 45.33 45.00 318,800 0 0 0
SAC
11.4
11.4
11.38 11.38 11.38 100 0 0 0
SAF
57
57
57 57 57 4,800 0 0 0
SAL
1.9
1.9
1.95 1.95 1.95 0 0 0 0
SAM
6
6
5.93 6.04 5.80 149,600 0 0 0
SAS
34.1
34.1
33.94 34.48 33.13 25,800 0 0 0
SAV
13.7
13.7
13.65 13.65 13.65 0 0 0 0
SB1
6.7
6.7
6.71 6.71 6.71 1,000 0 0 0
SBA
27
27
27 27 27 100 0 0 0
SBB
20.8
20.8
21.08 21.38 20.79 2,200 0 0 0
SBD
7.8
7.8
7.78 7.78 7.78 0 0 0 0
SBG
12.5
12.5
12.79 12.83 12.42 255,700 0 0 0
SBH
39.4
39.4
39.40 39.60 39.40 700 0 0 0
SBL
5
5
5 5 5 1,000 0 0 0
SBM
32.9
32.9
32.94 32.94 32.94 300 0 0 0
SBR
8.9
8.9
8.92 8.92 8.92 0 0 0 0
SBS
4.7
4.7
4.60 4.70 4.50 284,800 0 0 0
SBT
21.6
21.6
21.30 21.55 21 668,400 0 0 0
SBV
6.4
6.4
6.30 6.49 6.30 500 0 0 0
SC5
16
16
16 16 16 0 0 0 0
SCC
2.7
2.7
2.70 2.70 2.70 100 0 0 0
SCD
10.2
10.2
13.50 13.80 10.20 61,100 0 0 0
SCG
64.8
64.8
65.60 65.80 64.80 27,700 0 0 0
SCI
11.6
11.6
11.50 11.70 11.50 13,200 0 0 0
SCJ
2.7
2.7
2.70 2.70 2.70 0 0 0 0
SCL
17.6
17.6
17.90 17.90 17.50 22,800 0 0 0
SCO
7.7
7.7
7.80 7.80 7.70 352,100 0 0 0
SCR
5.2
5.2
5.21 5.28 5.19 700,400 0 0 0
SCS
47.6
47.6
47.91 47.91 47.62 53,700 0 0 0
SD2
6.1
6.1
6.10 6.10 6.10 0 0 0 0
SD3
8.7
8.7
8.70 8.70 8.70 19,700 0 0 0
SD4
2.3
2.3
2.30 2.30 2.30 0 0 0 0
SD5
6.6
6.6
6.62 6.62 6.62 100 0 0 0
SD6
2
2
1.90 2 1.90 5,400 0 0 0
SD7
2.9
2.9
2.90 2.90 2.90 0 0 0 0
SD8
1.5
1.5
1.50 1.50 1.50 0 0 0 0
SD9
10.7
10.7
10.60 10.70 10.60 2,500 0 0 0
SDA
2.3
2.3
2.50 2.50 2.10 270,000 0 0 0
SDC
6.1
6.1
6.07 6.07 6.07 100 0 0 0
SDD
1.3
1.3
1.30 1.30 1.30 149,800 0 0 0
SDG
9.9
9.9
9.90 9.90 9.90 0 0 0 0
SDK
10.1
10.1
10.10 10.10 10.10 0 0 0 0
SDN
18.7
18.7
18.70 18.70 18.70 0 0 0 0
SDP
0.8
0.8
0.80 0.80 0.80 400 0 0 0
SDU
7.6
7.6
7.60 7.60 7.60 100 0 0 0
SDV
30.2
30.2
30.18 30.18 30.18 200 0 0 0
SDY
0.9
0.9
0.90 0.90 0.90 100 0 0 0
SEA
44.8
44.8
44.78 44.78 44.78 0 0 0 0
SEB
38.9
38.9
38.33 38.90 38.33 1,100 0 1,000 0.0
SED
15.9
15.9
16.08 16.08 15.90 3,400 0 0 0
SEP
18
18
18 18 18 0 0 0 0
SFC
17
17
17 17 17 0 0 0 0
SFG
10.3
10.3
10.25 10.35 10.25 1,000 0 0 0
SFI
29
29
29 29 29 0 0 0 0
SFN
18.4
18.4
18.40 18.40 18.40 100 0 0 0
SGB
11.9
11.9
12.10 12.10 11.90 900 0 0 0
SGC
103.0
103.0
103.04 103.04 103.04 0 0 0 0
SGD
19.7
19.7
19.70 19.70 19.70 0 0 0 0
SGH
25.8
25.8
25.84 25.84 25.84 0 0 0 0
SGI
10.2
10.2
10.24 10.24 10.24 0 0 0 0
SGN
53.1
53.1
53.50 53.50 52.60 13,100 0 0 0
SGP
23.2
23.2
23.10 23.30 22.60 33,100 0 0 0
SGR
11.1
11.1
11.17 11.17 11.08 33,600 0 0 0
SGS
12.7
12.7
12.66 12.66 12.66 100 0 0 0
SGT
14.7
14.7
14.50 14.70 14.50 600 0 0 0
SHA
4
4
3.89 4 3.85 2,200 0 0 0
SHB
13.8
13.8
13.85 13.90 13.75 40,246,300 0 0 0
SHC
12
12
12 12 12 0 0 0 0
SHE
6
6
5.80 6 5.80 1,200 0 0 0
SHI
14.1
14.1
14.05 14.10 14.05 92,300 0 0 0
SHN
3.6
3.6
3.90 3.90 3.60 32,000 0 0 0
SHP
33
33
32.70 33 32.70 400 0 0 0
SHS
18.1
18.1
18.34 18.63 17.96 13,965,300 476,800 772,100 -5.6
SID
14.3
14.3
14.30 14.30 14.30 0 0 0 0
SIG
7.7
7.7
7.70 7.70 7.70 0 0 0 0
SIP
51.3
51.3
51.40 51.50 50.80 54,800 0 0 0
SIV
39
39
39 39 39 0 0 0 0
SJ1
12.9
12.9
12.50 12.90 12.50 2,700 0 0 0
SJD
14.1
14.1
14.10 14.20 14.10 65,700 0 0 0
SJE
13
13
13.10 13.10 12.90 21,200 0 0 0
SJF
1.7
1.7
1.70 1.70 1.70 0 0 0 0
SJG
28.4
28.4
30 30 28.40 200 0 0 0
SJM
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SJS
49.4
49.4
49.20 49.80 49 19,200 0 0 0
SKG
8.7
8.7
8.69 8.75 8.66 15,100 0 0 0
SKH
22.5
22.5
22.50 22.50 22.50 1,000 0 0 0
SKN
7
7
7 7 7 0 0 0 0
SKV
23.5
23.5
23.50 23.50 23.50 0 0 0 0
SLD
10.8
10.8
10.80 10.80 10.80 0 0 0 0
SLS
149.7
149.7
149.10 150 149.10 2,400 0 0 0
SMA
8.1
8.1
8.10 8.10 8.10 0 0 0 0
SMB
38.5
38.5
38.50 38.50 38.50 2,000 0 0 0
SMC
10.6
10.6
10.75 10.75 10.55 251,900 0 0 0
SMN
7
7
7 7 7 1,400 0 0 0
SMT
9.5
9.5
9.20 9.50 9.20 500 0 0 0
SNC
18.7
18.7
18.74 18.74 18.74 0 0 0 0
SNZ
26.6
26.6
26.61 26.61 26.61 0 0 0 0
SP2
24
24
24 24 24 0 0 0 0
SPB
15
15
15 15 15 0 0 0 0
SPC
9.5
9.5
9.50 9.50 9.50 0 0 0 0
SPD
7.9
7.9
7.94 7.94 7.94 0 0 0 0
SPH
6.8
6.8
6.80 6.80 6.80 0 0 0 0
SPI
1.8
1.8
1.80 1.80 1.80 0 0 0 0
SPM
8.2
8.2
8.16 8.16 8.16 0 0 0 0
SPV
33
33
33 33 33 0 0 0 0
SRA
1.7
1.7
1.60 1.70 1.50 51,700 0 0 0
SRB
1.7
1.7
1.60 1.70 1.60 1,100 0 0 0
SRC
41
41
41 41 41 0 0 0 0
SRF
7.5
7.5
7.71 7.73 7.23 81,300 0 0 0
SSB
14.9
14.9
14.85 14.90 14.70 2,337,600 0 0 0
SSC
28.6
28.6
28.55 28.60 28.55 1,000 0 0 0
SSG
7.5
7.5
7.80 7.80 7.50 300 0 0 0
SSH
61.7
61.7
61.65 61.65 61.65 0 0 0 0
SSI
21.7
21.7
21.98 22.10 21.70 13,627,200 0 0 0
SSM
4.7
4.7
4.70 4.70 4.70 0 0 0 0
ST8
3.1
3.1
3.09 3.10 3 85,100 0 0 0
STB
72.3
72.3
71.20 72.30 70.70 7,599,400 0 0 0
STC
13.5
13.5
13.50 13.50 13.50 500 0 0 0
STD
5.8
5.8
6 6 5.80 1,400 0 0 0
STG
30.1
30.1
30.05 30.05 30.05 0 0 0 0
STH
20.6
20.6
20.60 20.70 20.60 91,500 0 0 0
STK
10
10
10 10 9.91 15,500 0 0 0
STP
7.7
7.7
7.70 7.80 7.70 400 0 0 0
STS
116.7
116.7
116.70 116.70 116.70 0 0 0 0
STT
1
1
1 1 1 100 0 0 0
STW
30
30
30 30 30 0 0 0 0
SVC
17.5
17.5
17.45 17.45 17.45 6,700 0 0 0
SVD
4.4
4.4
4.50 4.50 4.40 10,400 0 0 0
SVG
4.5
4.5
4.50 4.50 4.50 0 0 0 0
SVH
6
6
6 6 6 0 0 0 0
SVN
3
3
2.90 3.10 2.80 263,600 0 0 0
SVT
9.5
9.5
9.54 9.54 9.54 0 0 0 0
SWC
24.1
24.1
24.10 24.10 24.10 0 0 0 0
SZB
38.4
38.4
38.47 38.47 38.29 2,300 0 0 0
SZC
21.9
21.9
22.34 22.34 21.91 335,600 0 0 0
SZE
7.2
7.2
7.23 7.23 7.23 100 0 0 0
SZG
34.9
34.9
34.90 34.90 34.90 0 0 0 0
SZL
27.3
27.3
27.28 27.34 27.25 3,100 0 0 0
TA6
7.7
7.7
7.70 7.70 7.70 0 0 0 0
TA9
9.9
9.9
10.08 10.08 9.91 200 0 0 0
TAB
33
33
33 33 33 0 0 0 0
TAH
22.5
22.5
22.20 22.50 22.20 8,000 0 0 0
TAL
27.3
27.3
27.60 27.60 27.30 133,200 0 0 0
TAR
2.7
2.7
2.80 3 2.70 61,300 0 0 0
TAW
11.6
11.6
11.60 11.60 11.60 0 0 0 0
TBC
32.5
32.5
32.50 32.50 32.50 4,700 0 0 0
TBD
130.9
130.9
130.85 130.85 130.85 0 0 0 0
TBR
7.2
7.2
7.20 7.20 7.20 400 0 0 0
TBW
11.4
11.4
11.40 11.40 11.40 0 0 0 0
TCB
31.0
31.0
31.25 31.30 30.90 10,874,100 0 0 0
TCD
1.9
1.9
1.89 1.89 1.89 0 0 0 0
TCH
13.5
13.5
13.73 14.05 13.55 3,850,500 0 0 0
TCI
10.6
10.6
10.80 10.95 10.55 69,100 0 0 0
TCJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TCK
3
3
3 3 3 0 0 0 0
TCL
30.1
30.1
30.50 30.50 30.10 16,300 0 0 0
TCM
20.2
20.2
20.20 20.25 20.10 342,400 0 0 0
TCO
11.8
11.8
11.50 11.80 11.40 20,800 0 0 0
TCR
2.5
2.5
2.35 2.45 2.35 5,900 0 0 0
TCT
19.1
19.1
19.10 19.10 19.10 600 0 0 0
TCW
29.8
29.8
29.89 29.99 29.80 20,300 0 0 0
TCX
43.0
43.0
42 43.40 41.90 2,356,200 0 0 0
TD6
7
7
6.90 7 6.90 84,400 0 0 0
TDB
40.7
40.7
40.70 40.70 40.70 100 0 0 0
TDC
9.6
9.6
9.69 9.69 9.60 22,300 0 0 0
TDF
9
9
9 9 9 0 0 0 0
TDG
2.4
2.4
2.41 2.45 2.40 27,400 0 0 0
TDH
3.8
3.8
3.83 3.84 3.76 21,100 0 0 0
TDM
57.0
57.0
53.94 58.12 53.94 1,000 0 0 0
TDP
26.5
26.5
26.18 26.45 26.18 125,300 0 0 0
TDS
8.4
8.4
8.40 8.40 8.40 0 0 0 0
TDT
6.6
6.6
6.61 6.61 6.61 26,000 0 0 0
TDW
46.9
46.9
46.93 46.93 46.93 100 0 0 0
TED
66.3
66.3
66.26 66.26 66.26 0 0 0 0
TEG
6.0
6.0
6.10 6.10 5.95 15,200 0 0 0
TET
40
40
40 40 40 0 0 0 0
TFC
48.9
48.9
44.12 48.87 44.12 33,400 0 0 0
TGP
5.9
5.9
5.90 5.90 5.90 0 0 0 0
TH1
5.3
5.3
5.60 5.60 5 7,800 0 0 0
THB
8.9
8.9
8.94 8.94 8.94 0 0 0 0
THD
191.3
191.3
216 216 191.30 41,500 0 1,200 -0.2
THG
36.5
36.5
36.80 36.80 36.20 10,600 0 0 0
THM
8.9
8.9
8.90 8.90 8.90 0 0 0 0
THN
2.8
2.8
2.84 2.84 2.84 0 0 0 0
THP
9.5
9.5
9.50 9.50 9.50 500 0 0 0
THS
9.1
9.1
9.10 9.10 9.10 0 0 0 0
THT
8
8
8 8 8 9,500 0 0 0
THU
10.5
10.5
10.50 10.50 10.50 0 0 0 0
THW
16.0
16.0
15.97 15.97 15.97 0 0 0 0
TID
19.1
19.1
19.18 19.18 19.08 9,500 0 0 0
TIE
3.1
3.1
3.10 3.10 3.10 0 0 0 0
TIG
6.5
6.5
6.50 6.60 6.50 686,600 0 0 0
TIN
126.7
126.7
126.90 127 120 9,800 0 0 0
TIP
16.9
16.9
16.95 16.95 16.86 2,600 0 0 0
TIS
4.6
4.6
4.80 4.80 4.60 28,600 0 0 0
TIX
38.4
38.4
38.40 38.40 38.40 0 0 0 0
TJC
9.8
9.8
9.90 9.90 9.80 1,500 0 0 0
TKA
3
3
3 3 3 0 0 0 0
TKU
12.2
12.2
12.15 12.15 12.15 0 0 0 0
TL4
10
10
11.40 11.40 9.10 5,800 0 0 0
TLD
8.6
8.6
8.52 8.55 8.51 117,500 0 0 0
TLG
47.5
47.5
47.51 47.66 47.41 36,700 0 0 0
TLH
4.4
4.4
4.50 4.50 4.41 116,000 0 0 0
TLP
6.6
6.6
6.90 6.90 6.20 400 0 0 0
TMB
51.4
51.4
51.50 51.50 51.10 1,500 0 0 0
TMC
7.8
7.8
7.80 7.80 7.80 3,000 0 0 0
TMG
61
61
61 61 61 0 0 0 0
TMP
44.1
44.1
44.13 44.13 44.13 1,000 0 0 0
TMS
36.0
36.0
35.97 35.97 35.97 0 0 0 0
TMT
11.8
11.8
11.80 11.85 11.80 4,000 0 0 0
TMX
8.2
8.2
8.20 8.20 8.20 0 0 0 0
TN1
12.7
12.7
12.72 12.72 12.72 0 0 0 0
TNA
3.7
3.7
3.70 3.70 3.70 0 0 0 0
TNB
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TNC
28.1
28.1
28.11 28.11 28.06 1,100 0 0 0
TNG
18.2
18.2
18.32 18.42 18.13 523,100 2,000 55,100 -1.0
TNH
9
9
9.10 9.10 8.95 106,500 0 0 0
TNI
4.8
4.8
4.65 4.80 4.49 21,100 0 0 0
TNP
19.6
19.6
19.64 19.64 19.64 0 0 0 0
TNS
3.6
3.6
3.60 3.60 3.60 5,500 0 0 0
TNT
11.8
11.8
11.45 12.10 11.25 23,600 0 0 0
TNW
11.9
11.9
11.90 11.90 11.90 0 0 0 0
TOP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
TOS
173.3
173.3
171.36 173.84 171.36 6,900 0 0 0
TOT
15.1
15.1
15.10 15.10 14.20 1,000 400 0 0.0
TOW
30.4
30.4
30.40 30.40 30.40 0 0 0 0
TPB
13.6
13.6
13.60 13.60 13.47 7,920,400 0 0 0
TPC
6.0
6.0
6.01 6.01 5.96 600 0 0 0
TPP
10.1
10.1
10.10 10.10 10.10 0 0 0 0
TPS
44.9
44.9
44.90 44.90 44.90 0 0 0 0
TQW
7.0
7.0
6.98 6.98 6.98 0 0 0 0
TR1
16.5
16.5
16.50 16.50 16.50 0 0 0 0
TRA
37.9
37.9
37.98 37.98 37.93 1,400 0 0 0
TRC
18.5
18.5
18.48 18.57 18.45 7,300 0 0 0
TRS
31.9
31.9
31.87 31.87 31.87 0 0 0 0
TRT
3.6
3.6
3.60 3.60 3.60 0 0 0 0
TRV
12.2
12.2
12.30 12.80 12.10 11,900 0 0 0
TS3
5.3
5.3
5.30 5.30 5.20 24,400 0 0 0
TSA
16
16
16.25 16.25 15.90 103,200 0 0 0
TSB
21.1
21.1
20 21.10 19.90 2,500 0 200 0.0
TSC
2.3
2.3
2.34 2.39 2.32 141,000 0 0 0
TSD
3.2
3.2
3.40 3.40 3.20 2,900 0 0 0
TSG
8.9
8.9
8.90 8.90 8.90 0 0 0 0
TSJ
26.8
26.8
26.75 26.75 26.75 100 0 0 0
TST
8.1
8.1
8.10 8.10 8.10 0 0 0 0
TT6
9
9
8.90 9 8.90 18,300 0 0 0
TTA
11.2
11.2
10.50 11.20 10.50 3,816,800 0 0 0
TTB
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TTC
8.7
8.7
8.70 8.70 8.70 0 0 0 0
TTD
77.1
77.1
68.14 77.09 68.14 1,600 0 0 0
TTE
33.9
33.9
33.90 33.90 33.90 0 0 0 0
TTF
2.2
2.2
2.25 2.26 2.22 325,200 0 0 0
TTG
13.3
13.3
13.90 13.90 13.30 200 0 0 0
TTH
2.4
2.4
2.40 2.40 2.30 140,600 0 0 0
TTL
7.5
7.5
7.50 7.50 7.50 0 0 0 0
TTN
13.9
13.9
13.99 14.18 13.90 30,100 0 0 0
TTS
16.2
16.2
16.20 16.20 16.20 0 0 0 0
TTT
32.2
32.2
32.20 32.20 32.20 0 0 0 0
TTZ
1.8
1.8
1.80 1.80 1.80 0 0 0 0
TUG
20.4
20.4
20.40 20.40 20.40 100 0 0 0
TV1
21.3
21.3
21.23 21.60 21.14 63,800 0 0 0
TV2
29.5
29.5
30.40 30.40 29.30 182,900 0 0 0
TV3
15.3
15.3
15.27 15.27 15.27 0 0 0 0
TV4
12.7
12.7
12.80 12.80 12.70 1,200 0 0 0
TV6
9.1
9.1
9.10 9.10 9.10 0 0 0 0
TVA
13.0
13.0
13.00 13.00 13.00 0 0 0 0
TVB
7.4
7.4
7.57 7.57 7.41 3,300 0 0 0
TVC
9.7
9.7
9.60 9.70 9.60 109,500 0 0 0
TVD
9.2
9.2
9.20 9.20 9.20 6,600 0 0 0
TVG
16
16
16 16 16 0 0 0 0
TVH
93.8
93.8
93.80 93.80 93.80 0 0 0 0
TVM
6.6
6.6
6.60 6.60 6.60 0 0 0 0
TVN
11.1
11.1
10.73 11.22 10.64 1,440,400 0 0 0
TVS
12.3
12.3
12.10 12.38 12.06 9,900 0 0 0
TVT
15.2
15.2
15.20 15.20 15.20 0 0 0 0
TW3
12.0
12.0
12.00 12.00 12.00 0 0 0 0
TXM
4.7
4.7
4.70 4.70 4.70 300 0 0 0
TYA
16.7
16.7
16.70 16.70 16.70 300 0 0 0
UCT
7
7
7 7 7 0 0 0 0
UDC
3.1
3.1
2.70 3.20 2.70 66,100 0 0 0
UDJ
6.8
6.8
6.51 6.79 6.03 6,500 0 0 0
UDL
26.3
26.3
26.31 26.31 26.31 0 0 0 0
UEM
10
10
10 10 10 0 0 0 0
UIC
63
63
62.20 63 62.20 200 0 0 0
ULG
12.3
12.3
12.30 12.30 12.30 0 0 0 0
UMC
6.7
6.7
6.70 6.70 6.70 0 0 0 0
UNI
7.3
7.3
7.30 7.30 7.30 0 0 0 0
UPC
32.6
32.6
32.60 32.60 32.60 0 0 0 0
UPH
6
6
6 6 6 200 0 0 0
UPS
26
26
26 26 26 0 0 0 0
USC
10.2
10.2
10.18 10.18 10.18 0 0 0 0
USD
17
17
16.60 17 16.60 1,500 0 0 0
UTT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
UXC
1.2
1.2
1.20 1.20 1.20 0 0 0 0
V12
9.7
9.7
9.71 9.71 9.71 100 0 0 0
V21
6
6
5.70 6 5.70 1,300 0 0 0
V68
22.8
22.8
23.10 23.10 20.50 16,000 0 0 0
VAB
10.9
10.9
11.05 11.05 10.80 2,022,600 0 0 0
VAF
21.2
21.2
21.19 21.19 21.19 0 0 0 0
VAV
32.0
32.0
31.96 31.96 31.96 0 0 0 0
VBB
13.4
13.4
13.36 13.45 13.18 75,900 0 0 0
VBC
18.7
18.7
18.74 18.74 18.74 0 0 0 0
VBG
4.7
4.7
4.66 4.66 4.66 0 0 0 0
VBH
19
19
19 19 19 0 0 0 0
VBT
5.2
5.2
5.20 5.20 5.20 0 0 0 0
VC1
12.3
12.3
12.30 12.30 12.30 100 0 0 0
VC2
4.5
4.5
4.50 4.50 4.40 195,900 0 0 0
VC3
24.5
24.5
24.56 24.74 24.47 1,055,500 65,000 15,600 1.3
VC6
19.9
19.9
19.90 19.90 19.90 0 0 0 0
VC7
8.3
8.3
8.40 8.80 8.30 153,200 100 12,300 -0.1
VC9
4.7
4.7
4.70 4.70 4.50 6,300 0 0 0
VCA
6.2
6.2
6.20 6.21 6.20 200 0 0 0
VCB
61.2
61.2
61.39 61.39 60.69 4,869,000 0 0 0
VCC
8.5
8.5
8.91 8.91 8.46 600 0 0 0
VCE
8
8
8 8 8 0 0 0 0
VCF
297
297
297 297 297 100 0 0 0
VCG
17.6
17.6
17.59 17.86 17.59 1,400,700 0 0 0
VCI
24.6
24.6
24.50 24.90 24.40 5,634,600 0 0 0
VCK
33.8
33.8
33.55 33.80 33.35 10,426,900 0 0 0
VCM
8
8
8 8 8 0 0 0 0
VCP
23.9
23.9
23.50 23.90 23.50 15,100 0 0 0
VCR
33
33
33 33 33 0 0 0 0
VCS
36.5
36.5
36.88 36.97 36.50 86,400 0 29,400 -1.1
VCT
8.6
8.6
8.60 8.60 8.60 0 0 0 0
VCX
10.8
10.8
10.80 10.80 10.80 0 0 0 0
VDB
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VDG
16.7
16.7
16.70 16.70 16.70 0 0 0 0
VDL
11
11
11 11 11 0 0 0 0
VDN
25.9
25.9
25.87 25.87 25.87 0 0 0 0
VDP
39.8
39.8
39.78 39.78 39.78 0 0 0 0
VDS
14.6
14.6
14.50 14.80 14.35 804,100 0 0 0
VDT
9.2
9.2
9.20 9.20 9.20 0 0 0 0
VE1
3
3
2.90 3 2.90 300 0 0 0
VE3
6.8
6.8
6.80 6.80 6.80 100 0 0 0
VE4
260
260
260 260 260 0 0 0 0
VE9
2.8
2.8
2.80 2.80 2.80 0 0 0 0
VEA
35.4
35.4
35.40 35.60 35.30 334,100 0 0 0
VEC
24.1
24.1
24.10 24.10 24.10 400 0 0 0
VEF
87.2
87.2
88.60 89.80 87.20 4,100 0 0 0
VES
26.5
26.5
26.50 26.50 26.50 0 0 0 0
VET
14.7
14.7
14.70 14.70 14.70 0 0 0 0
VFC
101.6
101.6
101.60 101.60 101.60 0 0 0 0
VFG
47.4
47.4
46.60 47.45 46.40 2,900 0 0 0
VFR
9.4
9.4
9.40 9.40 9.40 0 0 0 0
VFS
10.4
10.4
10.60 10.60 10.40 585,600 0 0 0
VGC
40.7
40.7
41.20 41.20 40.45 195,200 0 0 0
VGG
38.6
38.6
39.40 39.40 38.60 2,700 0 0 0
VGI
87.0
87.0
87.92 87.92 86.38 240,300 0 0 0
VGL
20.4
20.4
20.40 20.40 20.40 0 0 0 0
VGP
27
27
27 27 26.80 25,800 0 0 0
VGR
82.6
82.6
102.73 102.73 80.42 35,000 0 0 0
VGS
21.6
21.6
22 22.10 21.60 177,800 0 14,200 -0.3
VGT
11.0
11.0
11.02 11.12 10.92 290,500 0 0 0
VGV
43.3
43.3
43.30 43.30 43.30 0 0 0 0
VHC
57.5
57.5
57.90 58.10 57.50 217,200 0 0 0
VHD
3
3
2.70 3 2.70 2,200 0 0 0
VHE
3.3
3.3
3.30 3.40 3.20 176,300 0 0 0
VHF
1.3
1.3
1.29 1.29 1.29 0 0 0 0
VHG
1.6
1.6
1.60 1.70 1.60 164,700 0 0 0
VHH
2.7
2.7
2.70 2.70 2.70 0 0 0 0
VHL
13
13
10.90 13 10.90 11,200 100 0 0.0
VHM
70.0
70.0
71.98 72.13 69.96 10,117,600 0 0 0
VIB
14.7
14.7
14.89 14.89 14.61 5,775,200 0 0 0
VIC
205.5
205.5
206.70 207.50 203 4,093,100 0 0 0
VID
4.9
4.9
4.87 4.87 4.87 0 0 0 0
VIE
6.2
6.2
6.20 6.20 6.20 0 0 0 0
VIF
15.8
15.8
15.99 15.99 15.80 6,900 0 0 0
VIG
4.5
4.5
4.50 4.60 4.40 19,800 0 0 0
VIM
9.7
9.7
9.72 9.72 9.72 0 0 0 0
VIN
15.9
15.9
15.90 15.90 15.90 0 0 0 0
VIP
10.6
10.6
10.72 10.72 10.59 136,100 0 0 0
VIR
3.1
3.1
3.10 3.10 3.10 0 0 0 0
VIT
24.6
24.6
24.95 25.05 21.74 11,200 0 0 0
VIW
29
29
30.30 31.30 28.60 396,200 0 0 0
VIX
16.6
16.6
16.81 17 16.62 33,161,000 0 0 0
VJC
140.5
140.5
138.90 141 138.40 1,166,800 0 0 0
VKC
1.2
1.2
1.20 1.20 1.10 357,300 0 0 0
VLA
7.4
7.4
7.42 7.42 7.42 0 0 0 0
VLB
46.7
46.7
46.65 47.03 46.65 11,600 0 0 0
VLC
12.7
12.7
12.80 12.80 12.60 25,500 0 0 0
VLG
8.2
8.2
8.21 8.21 8.21 100 0 0 0
VLP
0.9
0.9
0.90 0.90 0.90 0 0 0 0
VLS
14.9
14.9
15.20 15.20 14.90 3,400 0 0 0
VLW
44.1
44.1
44.11 44.11 44.11 0 0 0 0
VMA
2.3
2.3
2.30 2.30 2.30 0 0 0 0
VMC
4
4
4 4 4 100 0 0 0
VMD
14.2
14.2
14.50 14.50 14.20 9,600 0 0 0
VMG
3.2
3.2
3.30 3.30 2.70 46,200 0 0 0
VMK
29
29
29 29 29 0 0 0 0
VMS
53.5
53.5
53.45 53.45 53.45 0 0 0 0
VMT
16.6
16.6
16.60 16.60 16.60 0 0 0 0
VNA
14.5
14.5
14.59 14.59 14.50 2,400 0 0 0
VNB
14
14
14.20 14.20 14 6,500 0 0 0
VNC
35.5
35.5
35.50 35.50 35.50 1,200 0 0 0
VND
17.7
17.7
17.80 18.05 17.65 13,531,200 0 0 0
VNE
2.9
2.9
2.91 2.99 2.88 663,900 0 0 0
VNF
13.6
13.6
13.54 13.63 13.54 4,300 0 0 0
VNG
6.5
6.5
6.99 6.99 6.51 1,500 0 0 0
VNH
1
1
1.10 1.10 1 93,000 0 0 0
VNI
7.2
7.2
7.20 7.20 7.20 0 0 0 0
VNL
18.4
18.4
18.50 18.50 18.40 1,000 0 0 0
VNM
57.1
57.1
57.32 57.52 57.03 3,349,900 0 0 0
VNP
18.1
18.1
18.00 18.29 18.00 30,500 0 0 0
VNR
18.0
18.0
18.10 18.10 18.01 7,200 0 0 0
VNS
8.0
8.0
8.01 8.01 8.01 0 0 0 0
VNT
24.5
24.5
24.50 24.50 24.50 0 0 0 0
VNX
0.3
0.3
0.30 0.30 0.30 0 0 0 0
VNY
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VNZ
373
373
373 373 373 200 0 0 0
VOS
11.7
11.7
11.75 11.79 11.51 512,900 0 0 0
VPA
2.5
2.5
2.50 2.50 2.50 100 0 0 0
VPB
25.2
25.2
25.63 25.73 25.19 14,326,900 0 0 0
VPC
2.6
2.6
2.60 2.60 2.60 0 0 0 0
VPD
21.8
21.8
21.95 22 21.70 4,100 0 0 0
VPG
2.9
2.9
2.92 2.92 2.87 207,500 0 0 0
VPH
3.6
3.6
3.68 3.68 3.59 10,400 0 0 0
VPI
53.5
53.5
54.55 54.55 53.18 942,100 0 0 0
VPL
91
91
91.50 91.50 89 3,101,600 0 0 0
VPR
6.6
6.6
6.56 6.56 6.56 900 0 0 0
VPS
8.1
8.1
8.03 8.14 8.03 1,100 0 0 0
VPW
9.3
9.3
9.30 9.30 9.30 0 0 0 0
VPX
27.4
27.4
27.45 27.90 27.30 673,500 0 0 0
VQC
12.1
12.1
12.10 12.10 12.10 0 0 0 0
VRC
12.8
12.8
12.80 12.80 12.80 100 0 0 0
VRE
28.3
28.3
29.70 29.70 28.25 6,306,500 0 0 0
VRG
15
15
15 15 14.50 2,200 0 0 0
VSA
18.2
18.2
18.20 18.20 18.20 100 0 0 0
VSC
19.2
19.2
19.90 20.15 19.20 5,272,200 0 0 0
VSE
7.8
7.8
7.78 7.78 7.78 100 0 0 0
VSF
26.1
26.1
26.10 26.20 25.80 26,300 0 0 0
VSG
1.7
1.7
1.70 1.70 1.70 0 0 0 0
VSH
41.2
41.2
40.83 41.21 40.83 400 0 0 0
VSI
22.0
22.0
21.95 21.95 21.95 0 0 0 0
VSM
14.4
14.4
14.40 14.40 14.40 0 0 0 0
VSN
13.0
13.0
12.80 12.99 12.80 1,500 0 0 0
VST
3
3
3 3.10 2.90 10,900 0 0 0
VTA
2.1
2.1
2 2.10 2 200 0 0 0
VTB
12.7
12.7
12.81 12.81 12.17 4,100 0 0 0
VTC
11.3
11.3
11.75 11.75 11.02 2,600 0 0 0
VTD
5.1
5.1
5.30 5.40 5 336,000 0 0 0
VTE
6.7
6.7
6.68 6.68 6.68 0 0 0 0
VTG
3.9
3.9
3.90 3.90 3.90 0 0 0 0
VTH
9.4
9.4
9.40 9.40 9.40 100 0 0 0
VTI
4.8
4.8
4.80 4.80 4.80 0 0 0 0
VTJ
3.6
3.6
3.60 3.60 3.60 0 0 0 0
VTK
40.6
40.6
40.60 41.43 39.26 2,700 0 0 0
VTM
21.8
21.8
21.80 21.80 21.80 0 0 0 0
VTO
10.6
10.6
10.60 10.70 10.60 75,800 0 0 0
VTP
55.4
55.4
55.81 56.07 54.70 264,300 0 0 0
VTQ
4.9
4.9
4.90 4.90 4.90 0 0 0 0
VTR
12.3
12.3
11.60 12.70 11.50 255,900 0 0 0
VTV
13.7
13.7
13.70 13.70 13.70 2,600 0 0 0
VTX
3.7
3.7
3.70 3.70 3.70 0 0 0 0
VTZ
20.5
20.5
20.60 20.70 20.50 892,800 0 700 0.0
VUA
15
15
15 15 15 100 0 0 0
VVN
2.9
2.9
2.90 2.90 2.90 0 0 0 0
VVS
77.3
77.3
77.30 77.30 76.80 253,600 0 0 0
VW3
9.7
9.7
9.90 9.90 8.70 1,600 0 0 0
VWS
21.6
21.6
21.60 21.60 21.60 200 0 0 0
VXB
40.7
40.7
40.70 40.70 40.70 0 0 0 0
VXP
30.6
30.6
30.60 30.60 30.60 0 0 0 0
VXT
49.1
49.1
49.10 49.10 49.10 0 0 0 0
WCS
292.2
292.2
292.20 292.20 292.20 100 0 0 0
WSB
55
55
55 55 55 0 0 0 0
WSS
6.6
6.6
6.60 6.60 6.50 31,100 0 0 0
WTC
8.8
8.8
8.83 8.83 8.83 0 0 0 0
X20
10.9
10.9
10.89 10.89 10.89 0 0 0 0
X26
15
15
15 15 15 0 0 0 0
X77
0.3
0.3
0.30 0.30 0.30 0 0 0 0
XDH
16.2
16.2
16.20 16.20 16.20 0 0 0 0
XHC
12.6
12.6
12.57 12.57 12.57 0 0 0 0
XLV
13.5
13.5
13.52 13.52 13.52 0 0 0 0
XMC
9.9
9.9
9.90 9.90 9.90 200 0 0 0
XMD
7.1
7.1
7.10 7.10 7.10 0 0 0 0
XMP
15.2
15.2
15.21 15.21 15.21 0 0 0 0
XPH
15.8
15.8
15.80 15.80 15.80 0 0 0 0
YBC
7.6
7.6
7.60 7.60 7.60 0 0 0 0
YBM
9.9
9.9
10 10 9.90 2,300 0 0 0
YEG
8.6
8.6
8.75 8.75 8.60 463,900 0 0 0
YTC
24.9
24.9
24.91 24.91 24.91 100 0 0 0
324.8
324.8
335.75 337.39 323.84 45,663,414 1,986,821 2,035,647 1.9
128.5
128.5
128.44 128.53 126.92 34,419,534 686,860 44,670 9.1
1,963.6
1,963.6
1,974.64 1,974.86 1,959.82 220,021,300 22,243,300 51,101,000 -1,619.5
1,824.5
1,824.5
1,837.38 1,838.52 1,822.47 579,018,100 61,286,117 98,675,401 -1,629.3

Chính sách bảo mật | Điều khoản sử dụng | Liên lạc